Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-02-13 | 93.550 | 97.800 | 92.600 | 97.500 | 94.785 | 789,709 |
| 2025-02-12 | 90.000 | 96.300 | 89.800 | 92.750 | 90.167 | 2,032,658 |
| 2025-02-11 | 79.450 | 82.700 | 79.400 | 82.700 | 80.397 | 418,530 |
| 2025-02-10 | 78.400 | 79.500 | 78.000 | 79.300 | 77.092 | 260,558 |
| 2025-02-07 | 78.050 | 79.250 | 77.700 | 78.050 | 75.876 | 237,090 |
| 2025-02-06 | 77.800 | 79.000 | 77.450 | 78.300 | 76.119 | 242,831 |
| 2025-02-05 | 77.150 | 78.700 | 76.400 | 77.800 | 75.633 | 178,817 |
| 2025-02-04 | 78.850 | 78.900 | 76.750 | 77.000 | 74.856 | 254,395 |
| 2025-02-03 | 78.000 | 78.950 | 77.050 | 78.550 | 76.362 | 141,798 |
| 2025-01-31 | 77.550 | 80.500 | 76.700 | 79.950 | 77.724 | 285,073 |
| 2025-01-30 | 79.500 | 79.600 | 77.000 | 77.550 | 75.390 | 235,848 |
| 2025-01-29 | 78.700 | 80.200 | 78.400 | 79.500 | 77.286 | 438,650 |
| 2025-01-28 | 77.200 | 78.400 | 76.200 | 77.900 | 75.731 | 268,347 |
| 2025-01-27 | 74.900 | 77.350 | 73.450 | 77.000 | 74.856 | 409,316 |
| 2025-01-24 | 73.150 | 75.100 | 72.750 | 75.100 | 73.009 | 292,095 |
| 2025-01-23 | 73.200 | 73.950 | 72.000 | 73.300 | 71.259 | 207,154 |
| 2025-01-22 | 73.000 | 74.000 | 71.000 | 73.200 | 71.161 | 335,613 |
| 2025-01-21 | 70.900 | 72.550 | 70.100 | 72.200 | 70.189 | 105,161 |
| 2025-01-20 | 70.900 | 71.750 | 69.800 | 70.400 | 68.439 | 102,783 |
| 2025-01-17 | 73.600 | 73.900 | 70.300 | 70.750 | 68.780 | 152,475 |
| 2025-01-16 | 72.100 | 73.850 | 71.350 | 72.900 | 70.870 | 216,527 |
| 2025-01-15 | 69.150 | 72.800 | 69.150 | 71.350 | 69.363 | 371,906 |
| 2025-01-14 | 65.250 | 69.700 | 65.200 | 68.900 | 66.981 | 225,366 |
| 2025-01-13 | 65.550 | 66.100 | 64.900 | 65.150 | 63.336 | 130,739 |
| 2025-01-10 | 67.000 | 67.000 | 65.550 | 65.550 | 63.725 | 147,833 |
| 2025-01-09 | 64.750 | 67.400 | 64.650 | 66.900 | 65.037 | 159,375 |
| 2025-01-08 | 65.050 | 65.900 | 64.000 | 65.150 | 63.336 | 220,298 |
| 2025-01-07 | 67.150 | 67.800 | 64.200 | 64.900 | 63.093 | 361,612 |
| 2025-01-03 | 71.200 | 71.200 | 66.250 | 66.250 | 64.405 | 333,300 |
| 2025-01-02 | 68.750 | 71.650 | 68.650 | 71.200 | 69.217 | 359,658 |
| 2024-12-30 | 68.850 | 68.950 | 67.200 | 68.800 | 66.884 | 195,784 |
| 2024-12-27 | 68.300 | 69.800 | 68.300 | 68.950 | 67.030 | 98,573 |
| 2024-12-23 | 68.400 | 68.600 | 66.700 | 68.200 | 66.301 | 116,075 |
| 2024-12-20 | 66.300 | 68.600 | 65.700 | 68.600 | 66.690 | 295,980 |
| 2024-12-19 | 68.750 | 68.850 | 66.300 | 66.800 | 64.940 | 187,870 |
| 2024-12-18 | 67.750 | 69.850 | 67.100 | 69.750 | 67.808 | 243,234 |
| 2024-12-17 | 66.000 | 68.050 | 65.650 | 67.750 | 65.863 | 178,639 |
| 2024-12-16 | 67.400 | 68.450 | 65.350 | 66.800 | 64.940 | 194,088 |
| 2024-12-13 | 68.050 | 68.500 | 66.450 | 67.400 | 65.523 | 222,953 |
| 2024-12-12 | 65.550 | 68.450 | 65.000 | 68.050 | 66.155 | 396,008 |
| 2024-12-11 | 63.250 | 65.650 | 63.250 | 65.650 | 63.822 | 207,778 |
| 2024-12-10 | 63.500 | 64.750 | 63.500 | 63.900 | 62.120 | 201,107 |
| 2024-12-09 | 64.500 | 65.300 | 63.000 | 63.350 | 61.586 | 254,238 |
| 2024-12-06 | 62.600 | 64.800 | 61.850 | 64.800 | 62.995 | 150,271 |
| 2024-12-05 | 62.150 | 62.850 | 61.650 | 62.450 | 60.711 | 190,172 |
| 2024-12-04 | 63.950 | 63.950 | 62.350 | 62.500 | 60.759 | 182,312 |
| 2024-12-03 | 63.000 | 64.250 | 62.750 | 63.950 | 62.169 | 236,322 |
| 2024-12-02 | 60.150 | 62.700 | 60.150 | 62.700 | 60.954 | 157,846 |
| 2024-11-29 | 59.700 | 60.900 | 59.200 | 60.500 | 58.815 | 283,067 |
| 2024-11-28 | 60.800 | 61.250 | 58.700 | 59.550 | 57.892 | 225,433 |
| 2024-11-27 | 60.200 | 61.100 | 59.650 | 60.800 | 59.107 | 234,119 |
| 2024-11-26 | 61.100 | 61.100 | 59.650 | 60.200 | 58.524 | 159,832 |
| 2024-11-25 | 61.400 | 62.150 | 60.650 | 61.250 | 59.544 | 216,315 |
| 2024-11-22 | 61.000 | 62.250 | 61.000 | 61.200 | 59.496 | 244,764 |
| 2024-11-21 | 60.400 | 61.100 | 59.750 | 60.800 | 59.107 | 300,128 |
| 2024-11-20 | 61.950 | 62.800 | 60.050 | 60.550 | 58.864 | 222,364 |
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.