Storytel AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 110.60 | 111.10 | 108.50 | 110.00 | 110.00 | 174,690 |
| 2026-10-22 | 110.00 | 111.50 | 108.60 | 110.90 | 110.90 | 174,540 |
| 2026-10-21 | 110.90 | 111.50 | 109.20 | 110.00 | 110.00 | 181,547 |
| 2026-10-20 | 112.50 | 112.50 | 110.40 | 110.90 | 110.90 | 155,559 |
| 2026-10-19 | 113.40 | 114.00 | 111.10 | 112.60 | 112.60 | 143,193 |
| 2026-10-16 | 115.50 | 116.10 | 112.90 | 113.80 | 113.80 | 145,251 |
| 2026-10-15 | 113.40 | 115.50 | 109.80 | 115.20 | 115.20 | 466,506 |
| 2026-10-14 | 117.00 | 117.20 | 113.80 | 113.80 | 113.80 | 165,396 |
| 2026-10-13 | 115.80 | 117.50 | 114.90 | 117.00 | 117.00 | 259,800 |
| 2026-10-12 | 113.90 | 117.50 | 113.40 | 116.00 | 116.00 | 210,570 |
| 2026-10-09 | 115.70 | 118.20 | 113.00 | 113.90 | 113.90 | 301,917 |
| 2026-10-08 | 115.50 | 117.60 | 115.30 | 115.90 | 115.90 | 313,940 |
| 2026-10-07 | 118.20 | 118.40 | 113.40 | 115.90 | 115.90 | 427,165 |
| 2026-10-06 | 117.90 | 120.60 | 117.60 | 118.90 | 118.90 | 214,014 |
| 2026-10-05 | 117.50 | 118.70 | 116.70 | 117.90 | 117.90 | 163,088 |
| 2026-10-02 | 117.20 | 118.30 | 115.80 | 116.00 | 116.00 | 294,810 |
| 2026-10-01 | 118.40 | 119.30 | 116.30 | 117.30 | 117.30 | 276,545 |
| 2026-09-30 | 119.40 | 119.60 | 116.60 | 118.00 | 118.00 | 228,988 |
| 2026-09-29 | 117.60 | 120.00 | 116.50 | 118.90 | 118.90 | 208,637 |
| 2026-09-28 | 116.50 | 117.70 | 114.30 | 116.60 | 116.60 | 374,404 |
| 2026-09-25 | 113.50 | 114.90 | 113.20 | 113.60 | 113.60 | 155,929 |
| 2026-09-24 | 115.60 | 115.90 | 113.20 | 113.20 | 113.20 | 194,698 |
| 2026-09-23 | 114.00 | 115.90 | 113.70 | 115.30 | 115.30 | 194,790 |
Page 1 of 1 · 23 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.