Storytel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	103.90	105.80	101.80	103.00	103.00	-0.10%	144,065
Jun 11, 2026	103.60	104.00	102.00	103.10	103.10	-1.34%	126,267
Jun 10, 2026	100.40	105.90	100.40	104.50	104.50	3.57%	222,818
Jun 9, 2026	103.10	103.60	100.70	100.90	100.90	-1.85%	155,491
Jun 8, 2026	100.40	104.80	97.95	102.80	102.80	2.19%	494,488
Jun 5, 2026	101.00	102.40	100.10	100.60	100.60	-0.30%	120,169
Jun 4, 2026	97.30	102.00	97.00	100.90	100.90	3.28%	204,874
Jun 3, 2026	98.95	99.80	96.90	97.70	97.70	-1.41%	169,476
Jun 2, 2026	102.10	104.80	98.60	99.10	99.10	-2.36%	170,979
Jun 1, 2026	101.70	102.00	99.45	101.50	101.50	0.10%	131,697
May 29, 2026	98.65	102.60	98.25	101.40	101.40	2.58%	190,794
May 28, 2026	99.60	99.60	96.55	98.85	98.85	-1.05%	183,632
May 27, 2026	101.70	103.00	99.75	99.90	99.90	-1.48%	98,704
May 26, 2026	104.70	104.80	101.30	101.40	101.40	-3.15%	145,545
May 25, 2026	106.40	107.50	104.30	104.70	104.70	-1.32%	175,627
May 22, 2026	101.20	107.40	101.20	106.10	106.10	5.26%	477,801
May 21, 2026	98.40	101.50	97.05	100.80	100.80	2.39%	374,562
May 20, 2026	93.60	99.30	93.20	98.45	98.45	5.58%	314,610
May 19, 2026	92.60	95.90	92.60	93.25	93.25	1.19%	303,189
May 18, 2026	92.80	94.10	91.15	92.15	92.15	-1.55%	140,682
May 15, 2026	92.35	95.35	92.35	93.60	93.60	1.74%	177,344
May 13, 2026	93.15	93.65	91.50	92.00	92.00	-1.23%	225,607
May 12, 2026	94.30	94.30	92.40	93.15	93.15	-1.43%	129,690
May 11, 2026	94.40	95.95	94.20	94.50	94.50	0.32%	148,356
May 8, 2026	96.85	97.45	94.20	94.20	94.20	-3.58%	201,516
May 7, 2026	96.70	99.45	96.70	97.70	97.70	1.82%	213,485
May 6, 2026	94.55	96.80	92.15	95.95	95.95	3.73%	273,549
May 5, 2026	93.40	96.80	93.25	94.00	92.50	1.13%	266,633
May 4, 2026	96.05	97.00	92.65	92.95	91.47	-2.82%	276,793
Apr 30, 2026	92.65	95.65	92.00	95.65	94.12	3.24%	194,230
Apr 29, 2026	94.80	95.65	92.10	92.65	91.17	-2.06%	335,453
Apr 28, 2026	97.95	99.95	93.70	94.60	93.09	-6.61%	700,389
Apr 27, 2026	103.00	103.20	100.10	101.30	99.68	-1.84%	314,534
Apr 24, 2026	100.40	107.90	100.30	103.20	101.55	0.88%	387,166
Apr 23, 2026	104.40	104.80	100.80	102.30	100.67	-2.11%	187,873
Apr 22, 2026	106.00	106.10	104.30	104.50	102.83	-1.32%	243,072
Apr 21, 2026	104.60	107.00	103.00	105.90	104.21	0.86%	304,301
Apr 20, 2026	101.00	105.10	99.35	105.00	103.32	3.45%	409,224
Apr 17, 2026	101.40	103.90	100.60	101.50	99.88	-0.20%	381,109
Apr 16, 2026	97.05	101.90	96.75	101.70	100.08	5.39%	419,482
Apr 15, 2026	96.45	97.25	95.55	96.50	94.96	0.21%	364,433
Apr 14, 2026	95.00	96.65	94.50	96.30	94.76	1.58%	271,507
Apr 13, 2026	94.00	94.80	92.75	94.80	93.29	0.64%	264,036
Apr 10, 2026	91.05	94.90	90.80	94.20	92.70	3.35%	393,258
Apr 9, 2026	93.50	93.65	90.05	91.15	89.70	-2.62%	132,420
Apr 8, 2026	91.00	93.65	90.70	93.60	92.11	5.64%	438,539
Apr 7, 2026	86.90	89.90	86.40	88.60	87.19	3.02%	389,337
Apr 2, 2026	87.20	87.55	85.80	86.00	84.63	-2.05%	97,933
Apr 1, 2026	85.60	88.00	84.30	87.80	86.40	4.65%	350,347
Mar 31, 2026	81.00	84.65	80.20	83.90	82.56	3.84%	300,406