Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 83.60
-0.65 (-0.77%)
At close: Feb 4, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 84.25 | 84.25 | 82.50 | 83.50 | - | -0.89% | 124,493 |
| 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 |
| Dec 11, 2025 | 75.55 | 76.05 | 74.95 | 75.75 | 75.75 | 0.40% | 119,499 |
| Dec 10, 2025 | 75.30 | 76.00 | 74.50 | 75.45 | 75.45 | 0.20% | 250,162 |
| Dec 9, 2025 | 75.85 | 76.50 | 75.00 | 75.30 | 75.30 | -0.66% | 169,124 |
| Dec 8, 2025 | 78.20 | 79.35 | 75.10 | 75.80 | 75.80 | -3.68% | 254,229 |
| Dec 5, 2025 | 78.25 | 79.20 | 78.00 | 78.70 | 78.70 | 0.83% | 206,701 |
| Dec 4, 2025 | 80.30 | 81.45 | 78.05 | 78.05 | 78.05 | 2.03% | 477,271 |
| Dec 3, 2025 | 76.60 | 77.30 | 75.65 | 76.50 | 76.50 | -0.13% | 165,831 |
| Dec 2, 2025 | 77.45 | 78.00 | 76.10 | 76.60 | 76.60 | -1.54% | 201,682 |
| Dec 1, 2025 | 78.45 | 79.20 | 76.45 | 77.80 | 77.80 | -1.39% | 255,281 |
| Nov 28, 2025 | 76.00 | 78.90 | 76.00 | 78.90 | 78.90 | 4.50% | 483,067 |
| Nov 27, 2025 | 73.35 | 76.00 | 73.30 | 75.50 | 75.50 | 3.42% | 326,915 |
| Nov 26, 2025 | 71.55 | 73.75 | 71.55 | 73.00 | 73.00 | 2.53% | 323,280 |
| Nov 25, 2025 | 71.00 | 72.60 | 69.80 | 71.20 | 71.20 | 4.25% | 612,085 |
| Nov 24, 2025 | 69.10 | 70.00 | 67.90 | 68.30 | 68.30 | -0.44% | 544,329 |
| Nov 21, 2025 | 70.80 | 71.20 | 67.20 | 68.60 | 68.60 | -4.06% | 915,716 |
| Nov 20, 2025 | 72.40 | 72.90 | 70.50 | 71.50 | 71.50 | -0.69% | 399,438 |
| Nov 19, 2025 | 75.50 | 75.70 | 71.55 | 72.00 | 72.00 | -4.64% | 552,494 |