Storytel AB (publ) (STRYF)
OTCMKTS · Delayed Price · Currency is USD
8.86
+3.18 (55.99%)
At close: Feb 13, 2025
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 55.99% | 100 |
| Dec 23, 2024 | 5.88 | 5.88 | 5.68 | 5.68 | 5.68 | 9.86% | 5,000 |
| Jul 16, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 34,015 |
| Mar 1, 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 7.17% | 3,387 |
| Feb 15, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 85.54% | 45,000 |
| Sep 18, 2023 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -11.86% | 2,104 |
| Aug 23, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 3,387 |
| May 10, 2023 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 5.73% | 1,200 |
| Apr 13, 2023 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -26.19% | 400 |
| Apr 10, 2023 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -10.00% | 400 |
| Feb 28, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -1.41% | 1,000 |
| Feb 27, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.28% | 2,000 |
| Feb 21, 2023 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -49.32% | 10,000 |
| Mar 14, 2022 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -33.36% | 1,092 |
| Feb 17, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | 1,351 |
| Feb 14, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -21.41% | 5,000 |
| Jan 11, 2022 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 3,000 |
| Dec 15, 2021 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -8.91% | 2,000 |
| Nov 8, 2021 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -9.34% | 205 |
| Nov 4, 2021 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -25.69% | 320 |
| Sep 7, 2021 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -2.06% | 1,000 |
| Mar 15, 2021 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -6.75% | 205 |
| Feb 9, 2021 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 4.20% | 1,000 |
| Jan 27, 2021 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.27% | 125 |
| Jan 26, 2021 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 10.40% | 2,000 |