Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 76.00
-0.60 (-0.78%)
Mar 20, 2026, 5:29 PM CET
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 76.65 | 77.40 | 75.45 | 76.00 | 76.00 | -0.78% | 97,779 |
| Mar 19, 2026 | 78.25 | 78.60 | 76.50 | 76.60 | 76.60 | -3.04% | 296,800 |
| Mar 18, 2026 | 81.25 | 81.70 | 78.05 | 79.00 | 79.00 | -2.47% | 176,113 |
| Mar 17, 2026 | 80.55 | 81.90 | 79.05 | 81.00 | 81.00 | 0.56% | 3,712,729 |
| Mar 16, 2026 | 78.60 | 80.85 | 78.05 | 80.55 | 80.55 | 3.80% | 193,198 |
| Mar 13, 2026 | 76.30 | 77.85 | 75.50 | 77.60 | 77.60 | 1.17% | 134,778 |
| Mar 12, 2026 | 77.30 | 78.15 | 76.25 | 76.70 | 76.70 | -0.90% | 198,098 |
| Mar 11, 2026 | 78.25 | 79.15 | 76.95 | 77.40 | 77.40 | -1.09% | 103,309 |
| Mar 10, 2026 | 76.85 | 79.00 | 76.70 | 78.25 | 78.25 | 3.37% | 245,613 |
| Mar 9, 2026 | 77.15 | 77.15 | 74.65 | 75.70 | 75.70 | -2.82% | 197,987 |
| Mar 6, 2026 | 80.85 | 80.90 | 77.60 | 77.90 | 77.90 | -2.75% | 125,378 |
| Mar 5, 2026 | 79.55 | 81.30 | 78.65 | 80.10 | 80.10 | 0.75% | 208,850 |
| Mar 4, 2026 | 77.50 | 79.60 | 77.30 | 79.50 | 79.50 | 2.25% | 197,211 |
| Mar 3, 2026 | 76.00 | 77.95 | 74.80 | 77.75 | 77.75 | 0.45% | 334,205 |
| Mar 2, 2026 | 78.00 | 78.75 | 76.95 | 77.40 | 77.40 | -2.95% | 178,931 |
| 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% | 253,741 |
| 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% | 542,280 |
| 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% | 187,224 |
| 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% | 218,296 |
| 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% | 78,292 |
| 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% | 249,209 |
| 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 |