Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 81.45
+0.60 (0.74%)
Sep 17, 2025, 5:29 PM CET
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 80.85 | 82.10 | 80.85 | 81.45 | 81.45 | 0.74% | 132,879 |
| Sep 16, 2025 | 81.30 | 82.20 | 80.40 | 80.85 | 80.85 | -0.06% | 167,110 |
| Sep 15, 2025 | 79.75 | 83.10 | 79.10 | 80.90 | 80.90 | 1.31% | 260,115 |
| Sep 12, 2025 | 80.50 | 80.60 | 79.10 | 79.85 | 79.85 | -0.13% | 133,472 |
| Sep 11, 2025 | 79.50 | 80.45 | 79.10 | 79.95 | 79.95 | 0.57% | 95,284 |
| Sep 10, 2025 | 81.15 | 82.95 | 79.10 | 79.50 | 79.50 | -2.03% | 417,083 |
| Sep 9, 2025 | 80.80 | 81.85 | 79.60 | 81.15 | 81.15 | 0.50% | 182,846 |
| Sep 8, 2025 | 79.50 | 81.25 | 79.50 | 80.75 | 80.75 | 1.44% | 183,235 |
| Sep 5, 2025 | 79.35 | 80.85 | 78.85 | 79.60 | 79.60 | 1.34% | 349,973 |
| Sep 4, 2025 | 75.05 | 79.00 | 74.80 | 78.55 | 78.55 | 4.39% | 353,593 |
| Sep 3, 2025 | 76.65 | 77.30 | 74.25 | 75.25 | 75.25 | -1.25% | 1,207,297 |
| Sep 2, 2025 | 77.85 | 78.10 | 76.05 | 76.20 | 76.20 | -2.31% | 229,748 |
| Sep 1, 2025 | 78.35 | 79.50 | 77.10 | 78.00 | 78.00 | -1.02% | 309,292 |
| Aug 29, 2025 | 80.50 | 81.75 | 78.05 | 78.80 | 78.80 | -3.73% | 729,406 |
| Aug 28, 2025 | 82.85 | 84.00 | 81.20 | 81.85 | 81.85 | -1.33% | 258,944 |
| Aug 27, 2025 | 85.05 | 85.20 | 81.70 | 82.95 | 82.95 | -2.64% | 221,446 |
| 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 |