Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 94.550 | 96.800 | 92.150 | 95.950 | 95.950 | 273,549 |
| 2026-05-05 | 93.400 | 96.800 | 93.250 | 94.000 | 92.500 | 266,633 |
| 2026-05-04 | 96.050 | 97.000 | 92.650 | 92.950 | 91.467 | 276,793 |
| 2026-04-30 | 92.650 | 95.650 | 92.000 | 95.650 | 94.124 | 194,230 |
| 2026-04-29 | 94.800 | 95.650 | 92.100 | 92.650 | 91.172 | 335,453 |
| 2026-04-28 | 97.950 | 99.950 | 93.700 | 94.600 | 93.090 | 700,389 |
| 2026-04-27 | 103.00 | 103.20 | 100.10 | 101.30 | 99.684 | 314,534 |
| 2026-04-24 | 100.40 | 107.90 | 100.30 | 103.20 | 101.55 | 387,166 |
← NewerPage 3 of 3 · 128 trading days
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.