Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 85.20
-0.95 (-1.10%)
Aug 26, 2025, 5:29 PM CET
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 86.00 | 86.00 | 84.60 | 85.20 | 85.20 | -1.10% | 262,663 |
| Aug 25, 2025 | 88.00 | 88.35 | 85.95 | 86.15 | 86.15 | -2.43% | 111,778 |
| Aug 22, 2025 | 87.00 | 88.70 | 86.70 | 88.30 | 88.30 | 1.38% | 191,429 |
| Aug 21, 2025 | 85.80 | 87.75 | 85.15 | 87.10 | 87.10 | 1.40% | 154,351 |
| Aug 20, 2025 | 86.90 | 86.90 | 84.70 | 85.90 | 85.90 | -1.43% | 160,256 |
| Aug 19, 2025 | 88.85 | 88.85 | 87.15 | 87.15 | 87.15 | -1.08% | 157,182 |
| Aug 18, 2025 | 86.10 | 88.75 | 86.10 | 88.10 | 88.10 | 2.38% | 252,703 |
| Aug 15, 2025 | 84.65 | 86.10 | 84.65 | 86.05 | 86.05 | 1.95% | 132,084 |
| Aug 14, 2025 | 84.15 | 84.95 | 83.55 | 84.40 | 84.40 | 0.06% | 117,665 |
| Aug 13, 2025 | 83.10 | 84.90 | 82.60 | 84.35 | 84.35 | 1.75% | 148,064 |
| Aug 12, 2025 | 82.60 | 83.25 | 81.75 | 82.90 | 82.90 | 0.42% | 127,241 |
| Aug 11, 2025 | 82.95 | 83.65 | 82.05 | 82.55 | 82.55 | -0.96% | 154,682 |
| Aug 8, 2025 | 84.90 | 84.90 | 82.60 | 83.35 | 83.35 | -1.48% | 211,940 |
| Aug 7, 2025 | 85.00 | 85.95 | 84.50 | 84.60 | 84.60 | -0.47% | 127,705 |
| Aug 6, 2025 | 87.50 | 88.30 | 85.00 | 85.00 | 85.00 | -2.86% | 212,533 |
| Aug 5, 2025 | 85.80 | 88.30 | 85.15 | 87.50 | 87.50 | 2.28% | 325,988 |
| Aug 4, 2025 | 85.15 | 86.60 | 85.10 | 85.55 | 85.55 | 0.53% | 180,936 |
| Aug 1, 2025 | 84.95 | 85.75 | 83.40 | 85.10 | 85.10 | -0.47% | 334,296 |
| Jul 31, 2025 | 87.10 | 88.80 | 84.50 | 85.50 | 85.50 | -1.95% | 462,129 |
| Jul 30, 2025 | 87.85 | 88.85 | 84.70 | 87.20 | 87.20 | 1.40% | 989,634 |
| Jul 29, 2025 | 97.20 | 98.00 | 84.70 | 86.00 | 86.00 | -6.83% | 1,877,778 |
| Jul 28, 2025 | 95.80 | 97.00 | 92.30 | 92.30 | 92.30 | -3.25% | 408,629 |
| Jul 25, 2025 | 95.05 | 97.30 | 94.50 | 95.40 | 95.40 | 0.53% | 441,778 |
| Jul 24, 2025 | 95.00 | 95.30 | 93.70 | 94.90 | 94.90 | 0.32% | 175,957 |
| Jul 23, 2025 | 94.20 | 95.75 | 93.50 | 94.60 | 94.60 | 0.80% | 161,363 |
| Jul 22, 2025 | 92.60 | 93.85 | 92.10 | 93.85 | 93.85 | 1.24% | 126,695 |
| Jul 21, 2025 | 93.50 | 94.00 | 92.30 | 92.70 | 92.70 | -1.01% | 120,144 |
| Jul 18, 2025 | 94.50 | 95.15 | 93.00 | 93.65 | 93.65 | -0.48% | 101,065 |
| Jul 17, 2025 | 93.20 | 96.25 | 92.30 | 94.10 | 94.10 | 2.39% | 204,155 |
| Jul 16, 2025 | 92.95 | 93.55 | 91.90 | 91.90 | 91.90 | -1.18% | 163,066 |
| Jul 15, 2025 | 99.25 | 99.80 | 93.00 | 93.00 | 93.00 | -6.39% | 331,420 |
| Jul 14, 2025 | 97.50 | 99.45 | 96.30 | 99.35 | 99.35 | 1.64% | 138,552 |
| Jul 11, 2025 | 98.70 | 99.40 | 96.95 | 97.75 | 97.75 | -0.96% | 178,088 |
| Jul 10, 2025 | 97.80 | 99.60 | 97.55 | 98.70 | 98.70 | 0.97% | 212,569 |
| Jul 9, 2025 | 96.60 | 99.15 | 96.10 | 97.75 | 97.75 | 1.24% | 201,468 |
| Jul 8, 2025 | 93.80 | 96.75 | 93.65 | 96.55 | 96.55 | 2.93% | 227,787 |
| Jul 7, 2025 | 93.80 | 94.30 | 93.30 | 93.80 | 93.80 | - | 124,114 |
| Jul 4, 2025 | 93.55 | 94.00 | 91.80 | 93.80 | 93.80 | - | 178,917 |
| Jul 3, 2025 | 91.80 | 94.10 | 91.00 | 93.80 | 93.80 | 1.90% | 294,781 |
| Jul 2, 2025 | 92.55 | 92.90 | 90.10 | 92.05 | 92.05 | -0.05% | 179,885 |
| Jul 1, 2025 | 94.00 | 94.00 | 91.55 | 92.10 | 92.10 | -1.76% | 179,883 |
| Jun 30, 2025 | 95.40 | 96.00 | 92.95 | 93.75 | 93.75 | -1.11% | 291,180 |
| Jun 27, 2025 | 93.50 | 95.80 | 93.45 | 94.80 | 94.80 | 2.05% | 220,732 |
| Jun 26, 2025 | 90.05 | 93.35 | 90.05 | 92.90 | 92.90 | 3.16% | 226,836 |
| Jun 25, 2025 | 91.05 | 91.75 | 89.65 | 90.05 | 90.05 | -0.28% | 266,141 |
| Jun 24, 2025 | 89.10 | 91.15 | 88.40 | 90.30 | 90.30 | 3.44% | 337,106 |
| Jun 23, 2025 | 85.40 | 87.65 | 84.80 | 87.30 | 87.30 | 1.87% | 225,844 |
| Jun 19, 2025 | 87.00 | 87.10 | 85.40 | 85.70 | 85.70 | -2.00% | 166,429 |
| Jun 18, 2025 | 88.15 | 88.60 | 86.55 | 87.45 | 87.45 | -1.19% | 148,868 |
| Jun 17, 2025 | 88.85 | 89.30 | 87.50 | 88.50 | 88.50 | -0.56% | 368,955 |