Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 79.75
-0.15 (-0.19%)
At close: Feb 27, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 79.70 | 80.50 | 78.60 | 79.75 | 79.75 | -0.19% | 106,745 |
| Feb 26, 2026 | 78.05 | 80.10 | 77.50 | 79.90 | 79.90 | 2.83% | 239,363 |
| Feb 25, 2026 | 77.25 | 78.40 | 76.70 | 77.70 | 77.70 | 0.65% | 189,145 |
| Feb 24, 2026 | 79.50 | 79.50 | 76.95 | 77.20 | 77.20 | -3.08% | 327,475 |
| Feb 23, 2026 | 80.95 | 81.30 | 79.30 | 79.65 | 79.65 | -1.91% | 213,947 |
| Feb 20, 2026 | 81.80 | 82.25 | 79.90 | 81.20 | 81.20 | -0.73% | 209,362 |
| Feb 19, 2026 | 82.75 | 83.05 | 81.50 | 81.80 | 81.80 | -1.45% | 164,258 |
| Feb 18, 2026 | 80.00 | 83.45 | 79.75 | 83.00 | 83.00 | 3.75% | 246,805 |
| Feb 17, 2026 | 79.75 | 80.00 | 77.80 | 80.00 | 80.00 | 0.31% | 313,587 |
| Feb 16, 2026 | 80.80 | 81.40 | 79.65 | 79.75 | 79.75 | -1.30% | 337,155 |
| Feb 13, 2026 | 80.80 | 82.10 | 80.00 | 80.80 | 80.80 | 1.83% | 352,398 |
| Feb 12, 2026 | 85.85 | 86.30 | 78.90 | 79.35 | 79.35 | -6.54% | 1,006,673 |
| Feb 11, 2026 | 89.80 | 90.00 | 83.10 | 84.90 | 84.90 | -1.05% | 1,421,825 |
| Feb 10, 2026 | 86.80 | 87.60 | 85.10 | 85.80 | 85.80 | -0.81% | 511,664 |
| Feb 9, 2026 | 84.65 | 86.95 | 84.65 | 86.50 | 86.50 | 2.13% | 306,201 |
| Feb 6, 2026 | 81.90 | 85.00 | 81.60 | 84.70 | 84.70 | 3.80% | 175,235 |
| Feb 5, 2026 | 83.50 | 84.25 | 81.50 | 81.60 | 81.60 | -2.39% | 220,688 |
| Feb 4, 2026 | 84.25 | 84.55 | 82.40 | 83.60 | 83.60 | -0.77% | 228,853 |
| Feb 3, 2026 | 85.00 | 86.15 | 83.30 | 84.25 | 84.25 | -0.82% | 194,972 |
| Feb 2, 2026 | 84.20 | 85.85 | 82.85 | 84.95 | 84.95 | 0.53% | 221,580 |
| Jan 30, 2026 | 85.55 | 86.20 | 83.55 | 84.50 | 84.50 | -1.57% | 146,370 |
| Jan 29, 2026 | 85.70 | 87.10 | 85.10 | 85.85 | 85.85 | 0.35% | 185,715 |
| Jan 28, 2026 | 85.80 | 85.95 | 84.40 | 85.55 | 85.55 | -0.58% | 154,230 |
| Jan 27, 2026 | 86.20 | 87.30 | 85.15 | 86.05 | 86.05 | 0.06% | 143,891 |
| Jan 26, 2026 | 84.70 | 86.35 | 83.75 | 86.00 | 86.00 | 1.30% | 116,117 |
| Jan 23, 2026 | 83.95 | 85.00 | 83.40 | 84.90 | 84.90 | 1.01% | 75,492 |
| Jan 22, 2026 | 82.50 | 84.70 | 82.50 | 84.05 | 84.05 | 2.25% | 209,784 |
| Jan 21, 2026 | 82.30 | 82.50 | 80.30 | 82.20 | 82.20 | -1.56% | 271,688 |
| Jan 20, 2026 | 83.60 | 84.00 | 82.40 | 83.50 | 83.50 | -0.06% | 277,113 |
| Jan 19, 2026 | 84.00 | 84.60 | 82.55 | 83.55 | 83.55 | -2.05% | 274,030 |
| Jan 16, 2026 | 84.60 | 85.70 | 83.85 | 85.30 | 85.30 | 1.07% | 243,236 |
| Jan 15, 2026 | 82.80 | 86.05 | 82.40 | 84.40 | 84.40 | 2.30% | 437,080 |
| Jan 14, 2026 | 83.30 | 84.50 | 81.50 | 82.50 | 82.50 | -1.20% | 424,565 |
| Jan 13, 2026 | 84.30 | 84.60 | 82.75 | 83.50 | 83.50 | -0.95% | 188,876 |
| Jan 12, 2026 | 82.60 | 84.80 | 81.35 | 84.30 | 84.30 | 2.00% | 265,825 |
| Jan 9, 2026 | 83.70 | 84.45 | 81.35 | 82.65 | 82.65 | -1.25% | 190,530 |
| Jan 8, 2026 | 81.75 | 84.85 | 81.75 | 83.70 | 83.70 | 3.02% | 335,212 |
| Jan 7, 2026 | 81.65 | 81.85 | 79.60 | 81.25 | 81.25 | -0.85% | 234,378 |
| Jan 5, 2026 | 82.30 | 82.75 | 81.10 | 81.95 | 81.95 | -0.67% | 116,456 |
| Jan 2, 2026 | 83.85 | 83.95 | 82.05 | 82.50 | 82.50 | -1.55% | 184,954 |
| Dec 30, 2025 | 83.00 | 83.90 | 82.50 | 83.80 | 83.80 | 0.18% | 242,058 |
| Dec 29, 2025 | 81.25 | 83.70 | 81.20 | 83.65 | 83.65 | 2.89% | 204,246 |
| Dec 23, 2025 | 82.50 | 82.95 | 81.30 | 81.30 | 81.30 | -1.63% | 123,402 |
| Dec 22, 2025 | 81.05 | 83.30 | 81.05 | 82.65 | 82.65 | 1.29% | 253,173 |
| Dec 19, 2025 | 79.95 | 81.75 | 79.05 | 81.60 | 81.60 | 2.06% | 403,084 |
| Dec 18, 2025 | 77.00 | 80.00 | 77.00 | 79.95 | 79.95 | 3.97% | 348,626 |
| Dec 17, 2025 | 74.40 | 77.45 | 74.40 | 76.90 | 76.90 | 3.22% | 613,055 |
| Dec 16, 2025 | 76.80 | 76.80 | 73.85 | 74.50 | 74.50 | -3.18% | 314,627 |
| Dec 15, 2025 | 75.90 | 77.45 | 75.55 | 76.95 | 76.95 | 0.92% | 203,749 |
| Dec 12, 2025 | 75.90 | 77.30 | 75.75 | 76.25 | 76.25 | 0.66% | 225,269 |