Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 55.000 | 55.000 | 53.550 | 54.000 | 52.496 | 127,853 |
| 2024-05-30 | 55.150 | 55.200 | 53.750 | 54.200 | 52.691 | 207,939 |
| 2024-05-29 | 57.150 | 58.500 | 55.650 | 55.700 | 54.149 | 160,565 |
| 2024-05-28 | 56.850 | 58.950 | 56.100 | 57.950 | 56.336 | 131,377 |
| 2024-05-27 | 57.300 | 57.500 | 55.200 | 56.850 | 55.267 | 187,379 |
| 2024-05-24 | 57.650 | 57.850 | 56.100 | 57.300 | 55.704 | 128,189 |
| 2024-05-23 | 59.900 | 60.350 | 57.350 | 57.750 | 56.142 | 162,093 |
| 2024-05-22 | 60.500 | 61.050 | 58.300 | 59.900 | 58.232 | 135,497 |
| 2024-05-21 | 60.300 | 60.800 | 59.250 | 60.500 | 58.815 | 198,530 |
| 2024-05-20 | 59.900 | 60.400 | 58.000 | 60.350 | 58.669 | 112,629 |
| 2024-05-17 | 60.000 | 60.200 | 58.500 | 59.900 | 58.232 | 121,670 |
| 2024-05-16 | 55.900 | 62.650 | 55.650 | 60.000 | 58.329 | 548,554 |
| 2024-05-15 | 52.750 | 57.200 | 52.750 | 55.900 | 54.343 | 495,262 |
| 2024-05-14 | 52.350 | 53.350 | 52.350 | 52.750 | 51.281 | 216,618 |
| 2024-05-13 | 53.000 | 53.600 | 52.250 | 52.350 | 50.892 | 423,461 |
| 2024-05-10 | 52.400 | 53.850 | 52.400 | 52.650 | 51.184 | 221,574 |
| 2024-05-08 | 53.000 | 53.500 | 52.400 | 53.000 | 51.524 | 275,803 |
| 2024-05-07 | 53.800 | 55.200 | 51.450 | 52.250 | 50.795 | 587,466 |
| 2024-05-06 | 51.000 | 52.250 | 50.900 | 51.250 | 49.823 | 68,021 |
| 2024-05-03 | 49.480 | 51.350 | 48.820 | 51.350 | 49.920 | 247,631 |
| 2024-05-02 | 50.100 | 51.050 | 48.740 | 49.060 | 47.694 | 240,028 |
| 2024-04-30 | 53.350 | 53.350 | 50.500 | 50.500 | 49.094 | 190,173 |
| 2024-04-29 | 52.750 | 54.650 | 52.000 | 53.750 | 52.253 | 106,818 |
| 2024-04-26 | 51.200 | 53.000 | 51.200 | 52.750 | 51.281 | 86,871 |
| 2024-04-25 | 52.200 | 52.750 | 50.500 | 51.500 | 50.066 | 88,258 |
| 2024-04-24 | 52.750 | 53.450 | 52.150 | 52.300 | 50.844 | 103,695 |
| 2024-04-23 | 53.000 | 53.850 | 52.100 | 52.750 | 51.281 | 119,447 |
| 2024-04-22 | 51.400 | 52.450 | 51.100 | 51.900 | 50.455 | 45,677 |
| 2024-04-19 | 51.300 | 51.750 | 49.960 | 51.400 | 49.969 | 73,745 |
| 2024-04-18 | 50.850 | 51.500 | 50.250 | 51.300 | 49.871 | 35,813 |
| 2024-04-17 | 50.500 | 52.000 | 50.500 | 51.050 | 49.628 | 35,371 |
| 2024-04-16 | 50.900 | 51.700 | 49.740 | 50.500 | 49.094 | 119,401 |
| 2024-04-15 | 51.900 | 52.000 | 50.000 | 50.950 | 49.531 | 91,512 |
| 2024-04-12 | 53.900 | 56.200 | 51.900 | 51.900 | 50.455 | 89,011 |
| 2024-04-11 | 52.450 | 54.450 | 52.400 | 53.900 | 52.399 | 95,023 |
| 2024-04-10 | 51.750 | 55.450 | 51.750 | 53.000 | 51.524 | 181,287 |
| 2024-04-09 | 52.050 | 52.650 | 51.150 | 51.600 | 50.163 | 52,961 |
| 2024-04-08 | 52.600 | 52.600 | 50.500 | 52.050 | 50.600 | 99,373 |
| 2024-04-05 | 54.000 | 54.000 | 51.800 | 52.600 | 51.135 | 88,109 |
| 2024-04-04 | 52.050 | 54.900 | 51.800 | 54.850 | 53.323 | 143,998 |
| 2024-04-03 | 50.300 | 52.150 | 49.080 | 52.050 | 50.600 | 145,475 |
| 2024-04-02 | 52.000 | 52.000 | 49.800 | 50.300 | 48.899 | 180,878 |
| 2024-03-28 | 52.200 | 52.750 | 51.650 | 52.000 | 50.552 | 43,698 |
| 2024-03-27 | 53.250 | 53.250 | 52.000 | 52.200 | 50.746 | 52,526 |
| 2024-03-26 | 53.150 | 53.250 | 51.350 | 53.250 | 51.767 | 106,940 |
| 2024-03-25 | 53.000 | 54.450 | 52.350 | 53.200 | 51.718 | 120,996 |
| 2024-03-22 | 53.850 | 54.500 | 52.600 | 53.000 | 51.524 | 108,194 |
| 2024-03-21 | 51.950 | 53.500 | 51.350 | 53.350 | 51.864 | 102,511 |
| 2024-03-20 | 51.000 | 51.900 | 49.580 | 50.850 | 49.434 | 170,970 |
| 2024-03-19 | 51.050 | 51.650 | 50.800 | 51.350 | 49.920 | 57,285 |
| 2024-03-18 | 52.000 | 52.550 | 51.200 | 51.250 | 49.823 | 92,039 |
| 2024-03-15 | 51.300 | 53.100 | 50.900 | 52.100 | 50.649 | 149,885 |
| 2024-03-14 | 52.500 | 53.600 | 50.500 | 51.300 | 49.871 | 191,384 |
| 2024-03-13 | 53.000 | 53.500 | 52.250 | 52.500 | 51.038 | 53,453 |
| 2024-03-12 | 51.100 | 54.400 | 51.100 | 53.000 | 51.524 | 281,192 |
| 2024-03-11 | 51.450 | 51.850 | 49.960 | 51.650 | 50.212 | 152,440 |
| 2024-03-08 | 53.850 | 54.050 | 51.700 | 51.750 | 50.309 | 120,516 |
| 2024-03-07 | 53.300 | 54.850 | 53.050 | 53.900 | 52.399 | 72,581 |
| 2024-03-06 | 52.350 | 55.000 | 52.350 | 54.250 | 52.739 | 176,237 |
| 2024-03-05 | 53.800 | 53.900 | 50.650 | 52.100 | 50.649 | 365,824 |
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.