Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 85.350 | 85.750 | 83.050 | 83.550 | 82.217 | 214,762 |
| 2025-11-05 | 88.000 | 88.000 | 85.250 | 85.250 | 83.890 | 374,145 |
| 2025-11-04 | 86.400 | 89.400 | 85.200 | 88.050 | 86.645 | 411,172 |
| 2025-11-03 | 88.700 | 89.000 | 86.400 | 86.700 | 85.317 | 277,399 |
| 2025-10-31 | 88.100 | 89.950 | 88.100 | 89.000 | 87.580 | 179,853 |
| 2025-10-30 | 88.200 | 89.000 | 84.100 | 87.750 | 86.350 | 507,573 |
| 2025-10-29 | 87.700 | 89.250 | 85.800 | 87.250 | 85.858 | 533,541 |
| 2025-10-28 | 85.000 | 88.900 | 83.700 | 87.550 | 86.153 | 1,697,403 |
| 2025-10-27 | 76.500 | 78.000 | 73.800 | 74.050 | 72.868 | 486,029 |
| 2025-10-24 | 76.400 | 76.950 | 75.450 | 76.300 | 75.082 | 157,038 |
| 2025-10-23 | 76.300 | 76.500 | 74.650 | 76.500 | 75.279 | 110,390 |
← NewerPage 5 of 5 · 251 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.