Storytel AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	93.300	96.300	92.650	95.750	94.222	704,669
2025-05-12	89.600	93.500	87.650	93.200	91.713	957,620
2025-05-09	83.300	86.750	83.300	86.250	84.874	457,977
2025-05-08	84.500	85.550	83.100	83.200	81.872	294,104
2025-05-07	82.350	85.150	80.950	84.000	82.660	376,322
2025-05-06	82.200	83.200	79.750	82.750	80.446	568,656
2025-05-05	82.550	84.000	82.000	82.700	80.397	628,480
2025-05-02	84.850	84.850	80.750	82.500	80.202	762,486
2025-04-30	84.900	85.000	79.000	84.000	81.661	2,430,099
2025-04-29	94.500	94.600	82.000	83.600	81.272	3,103,112
2025-04-28	103.40	106.00	102.00	102.40	99.548	521,205
2025-04-25	105.00	105.00	102.00	103.20	100.33	173,029
2025-04-24	101.40	103.70	100.20	103.10	100.23	546,078
2025-04-23	99.600	102.50	99.000	101.60	98.771	556,763
2025-04-22	96.600	99.350	93.650	98.900	96.146	312,542
2025-04-17	98.450	98.800	96.100	96.600	93.910	54,181
2025-04-16	97.400	99.450	95.300	98.900	96.146	293,650
2025-04-15	97.950	101.50	96.200	97.750	95.028	602,388
2025-04-14	93.600	97.250	93.300	97.250	94.542	293,671
2025-04-11	90.500	93.800	88.650	92.400	89.827	226,681
2025-04-10	93.550	93.550	88.450	90.200	87.688	366,355
2025-04-09	86.400	88.050	83.400	86.250	83.848	185,853
2025-04-08	87.100	90.150	86.250	89.050	86.570	319,989
2025-04-07	82.900	90.500	82.300	86.400	83.994	608,469
2025-04-04	95.500	95.600	88.450	90.300	87.785	284,784
2025-04-03	90.900	96.100	89.800	95.550	92.889	268,107
2025-04-02	96.350	96.350	89.400	93.450	90.848	450,945
2025-04-01	94.850	96.450	93.050	96.450	93.764	222,463
2025-03-31	92.600	96.400	91.650	95.000	92.354	245,149
2025-03-28	93.650	94.650	91.900	93.900	91.285	154,277
2025-03-27	95.000	95.550	92.650	93.750	91.139	148,619
2025-03-26	95.300	97.400	93.400	95.350	92.695	1,128,101
2025-03-25	92.900	95.000	90.250	95.000	92.354	217,687
2025-03-24	89.850	92.900	88.500	92.600	90.021	307,867
2025-03-21	89.700	89.700	86.750	89.000	86.521	151,777
2025-03-20	90.750	92.900	88.800	89.800	87.299	147,994
2025-03-19	91.600	91.950	89.950	90.850	88.320	133,545
2025-03-18	91.950	92.800	90.650	91.450	88.903	125,629
2025-03-17	92.550	93.200	90.700	92.250	89.681	158,906
2025-03-14	88.700	92.950	88.300	92.700	90.118	231,690
2025-03-13	86.500	88.600	84.700	88.300	85.841	198,494
2025-03-12	85.350	86.500	84.600	86.000	83.605	197,214
2025-03-11	87.000	88.400	84.900	85.100	82.730	370,619
2025-03-10	90.400	91.550	86.900	87.250	84.820	270,301
2025-03-07	87.800	90.800	87.150	89.700	87.202	137,312
2025-03-06	89.850	91.050	86.800	88.150	85.695	264,726
2025-03-05	91.000	93.600	89.050	89.550	87.056	243,773
2025-03-04	91.350	92.550	90.050	90.350	87.834	354,967
2025-03-03	93.400	94.950	91.550	92.600	90.021	413,563
2025-02-28	94.000	94.000	91.050	93.300	90.702	367,745
2025-02-27	94.250	95.550	93.900	94.900	92.257	198,747
2025-02-26	95.000	95.800	94.000	94.650	92.014	173,245
2025-02-25	95.000	96.000	93.200	94.800	92.160	331,960
2025-02-24	94.300	95.900	90.500	95.300	92.646	597,339
2025-02-21	96.750	98.100	93.200	94.750	92.111	500,444
2025-02-20	97.400	98.250	95.900	96.750	94.056	260,921
2025-02-19	100.00	100.00	96.600	97.400	94.688	372,126
2025-02-18	96.000	100.40	95.550	99.750	96.972	346,433
2025-02-17	97.250	98.850	95.800	95.850	93.181	327,002
2025-02-14	98.350	99.400	96.250	97.150	94.445	404,309

← NewerPage 7 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.5000 SEK
2025-05-07	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.