Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 67.550 | 68.450 | 65.900 | 66.200 | 64.356 | 148,389 |
| 2024-11-12 | 70.300 | 70.300 | 67.150 | 67.550 | 65.669 | 232,822 |
| 2024-11-11 | 69.950 | 71.300 | 69.750 | 70.250 | 68.294 | 202,312 |
| 2024-11-08 | 67.700 | 70.100 | 67.700 | 69.900 | 67.953 | 242,339 |
| 2024-11-07 | 65.750 | 67.950 | 65.750 | 67.850 | 65.960 | 222,618 |
| 2024-11-06 | 65.350 | 66.500 | 64.450 | 65.300 | 63.481 | 219,165 |
| 2024-11-05 | 66.500 | 66.500 | 65.000 | 65.400 | 63.579 | 172,632 |
| 2024-11-04 | 66.300 | 67.500 | 64.800 | 66.400 | 64.551 | 225,622 |
| 2024-11-01 | 65.650 | 66.750 | 65.400 | 66.300 | 64.454 | 185,207 |
| 2024-10-31 | 68.850 | 68.900 | 66.000 | 66.550 | 64.697 | 550,002 |
| 2024-10-30 | 68.950 | 70.450 | 66.700 | 68.750 | 66.835 | 1,056,831 |
| 2024-10-29 | 70.250 | 71.600 | 66.000 | 66.450 | 64.599 | 1,361,080 |
| 2024-10-28 | 63.100 | 65.750 | 63.100 | 65.400 | 63.579 | 479,326 |
| 2024-10-25 | 60.200 | 63.000 | 60.200 | 62.900 | 61.148 | 161,212 |
| 2024-10-24 | 59.750 | 61.500 | 59.250 | 61.350 | 59.642 | 94,817 |
| 2024-10-23 | 59.150 | 59.950 | 58.200 | 59.750 | 58.086 | 83,035 |
| 2024-10-22 | 59.200 | 59.600 | 58.150 | 59.150 | 57.503 | 76,954 |
| 2024-10-21 | 59.850 | 60.800 | 59.200 | 59.200 | 57.551 | 77,404 |
| 2024-10-18 | 59.900 | 60.650 | 59.250 | 59.850 | 58.183 | 102,452 |
| 2024-10-17 | 61.100 | 61.800 | 59.800 | 59.900 | 58.232 | 180,433 |
| 2024-10-16 | 60.500 | 61.800 | 59.900 | 61.050 | 59.350 | 120,772 |
| 2024-10-15 | 61.150 | 62.250 | 60.250 | 60.500 | 58.815 | 195,165 |
| 2024-10-14 | 60.600 | 61.450 | 60.050 | 61.150 | 59.447 | 110,106 |
| 2024-10-11 | 60.750 | 61.150 | 59.250 | 60.600 | 58.912 | 136,285 |
| 2024-10-10 | 60.100 | 61.000 | 58.950 | 60.750 | 59.058 | 230,348 |
| 2024-10-09 | 58.800 | 60.200 | 58.500 | 59.800 | 58.135 | 182,470 |
| 2024-10-08 | 57.550 | 59.100 | 57.300 | 58.800 | 57.163 | 121,332 |
| 2024-10-07 | 60.900 | 60.900 | 57.200 | 58.050 | 56.433 | 416,428 |
| 2024-10-04 | 58.000 | 60.900 | 57.750 | 60.900 | 59.204 | 702,134 |
| 2024-10-03 | 57.400 | 58.150 | 56.400 | 58.000 | 56.385 | 266,164 |
| 2024-10-02 | 52.900 | 57.650 | 51.850 | 57.400 | 55.802 | 728,910 |
| 2024-10-01 | 53.000 | 54.400 | 52.600 | 52.800 | 51.330 | 258,723 |
| 2024-09-30 | 53.500 | 55.800 | 52.000 | 52.400 | 50.941 | 814,588 |
| 2024-09-27 | 48.760 | 51.400 | 48.700 | 51.000 | 49.580 | 308,170 |
| 2024-09-26 | 48.480 | 48.900 | 48.040 | 48.520 | 47.169 | 214,819 |
| 2024-09-25 | 47.600 | 48.720 | 47.600 | 48.480 | 47.130 | 179,106 |
| 2024-09-24 | 49.900 | 50.100 | 47.740 | 48.260 | 46.916 | 383,829 |
| 2024-09-23 | 50.400 | 50.750 | 49.920 | 50.000 | 48.608 | 208,237 |
| 2024-09-20 | 50.350 | 51.000 | 50.050 | 50.250 | 48.851 | 98,015 |
| 2024-09-19 | 48.740 | 50.450 | 48.740 | 50.350 | 48.948 | 186,399 |
| 2024-09-18 | 49.560 | 49.980 | 48.500 | 48.860 | 47.499 | 260,765 |
| 2024-09-17 | 49.340 | 50.000 | 48.800 | 49.560 | 48.180 | 303,889 |
| 2024-09-16 | 49.500 | 49.900 | 48.640 | 49.000 | 47.635 | 205,261 |
| 2024-09-13 | 48.500 | 50.450 | 48.500 | 49.760 | 48.374 | 428,391 |
| 2024-09-12 | 47.420 | 48.500 | 47.080 | 48.500 | 47.149 | 277,715 |
| 2024-09-11 | 46.380 | 48.020 | 45.960 | 46.540 | 45.244 | 386,261 |
| 2024-09-10 | 46.960 | 47.660 | 45.680 | 45.680 | 44.408 | 472,269 |
| 2024-09-09 | 46.980 | 48.060 | 46.700 | 46.960 | 45.652 | 300,886 |
| 2024-09-06 | 47.340 | 48.300 | 46.480 | 46.960 | 45.652 | 446,916 |
| 2024-09-05 | 47.440 | 47.980 | 46.700 | 47.320 | 46.002 | 225,722 |
| 2024-09-04 | 47.820 | 48.400 | 47.000 | 47.440 | 46.119 | 212,235 |
| 2024-09-03 | 50.000 | 50.150 | 47.700 | 47.840 | 46.508 | 274,150 |
| 2024-09-02 | 51.050 | 51.050 | 49.800 | 50.100 | 48.705 | 89,315 |
| 2024-08-30 | 51.000 | 52.500 | 50.650 | 51.050 | 49.628 | 279,440 |
| 2024-08-29 | 50.700 | 51.400 | 50.200 | 50.400 | 48.996 | 197,064 |
| 2024-08-28 | 51.600 | 51.900 | 50.800 | 50.900 | 49.483 | 217,446 |
| 2024-08-27 | 53.100 | 53.650 | 51.600 | 51.600 | 50.163 | 309,830 |
| 2024-08-26 | 52.000 | 53.250 | 50.250 | 53.050 | 51.573 | 546,975 |
| 2024-08-23 | 52.300 | 53.350 | 52.000 | 52.250 | 50.795 | 413,235 |
| 2024-08-22 | 53.750 | 54.100 | 52.150 | 52.300 | 50.844 | 11,899,710 |
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.