Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 92.50
+1.03 (1.13%)
At close: May 5, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 93.40 | 96.80 | 93.25 | 94.00 | 92.50 | 1.13% | 257,831 |
| 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 |
| Mar 30, 2026 | 79.35 | 81.10 | 78.55 | 80.80 | 79.51 | 1.06% | 213,992 |
| Mar 27, 2026 | 79.20 | 80.80 | 77.45 | 79.95 | 78.67 | 0.95% | 265,982 |
| Mar 26, 2026 | 78.25 | 82.00 | 78.00 | 79.20 | 77.94 | 0.70% | 508,862 |
| Mar 25, 2026 | 78.05 | 79.20 | 78.05 | 78.65 | 77.39 | 1.42% | 98,860 |
| Mar 24, 2026 | 77.20 | 78.20 | 76.55 | 77.55 | 76.31 | -0.32% | 125,683 |
| Mar 23, 2026 | 74.40 | 78.55 | 73.15 | 77.80 | 76.56 | 2.37% | 438,014 |
| Mar 20, 2026 | 76.65 | 77.40 | 75.45 | 76.00 | 74.79 | -0.78% | 97,779 |
| Mar 19, 2026 | 78.25 | 78.60 | 76.50 | 76.60 | 75.38 | -3.04% | 296,800 |
| Mar 18, 2026 | 81.25 | 81.70 | 78.05 | 79.00 | 77.74 | -2.47% | 176,113 |
| Mar 17, 2026 | 80.55 | 81.90 | 79.05 | 81.00 | 79.71 | 0.56% | 3,712,729 |
| Mar 16, 2026 | 78.60 | 80.85 | 78.05 | 80.55 | 79.26 | 3.80% | 193,198 |
| Mar 13, 2026 | 76.30 | 77.85 | 75.50 | 77.60 | 76.36 | 1.17% | 148,839 |
| Mar 12, 2026 | 77.30 | 78.15 | 76.25 | 76.70 | 75.48 | -0.90% | 198,098 |
| Mar 11, 2026 | 78.25 | 79.15 | 76.95 | 77.40 | 76.16 | -1.09% | 103,309 |
| Mar 10, 2026 | 76.85 | 79.00 | 76.70 | 78.25 | 77.00 | 3.37% | 245,613 |
| Mar 9, 2026 | 77.15 | 77.15 | 74.65 | 75.70 | 74.49 | -2.82% | 197,987 |
| Mar 6, 2026 | 80.85 | 80.90 | 77.60 | 77.90 | 76.66 | -2.75% | 125,378 |
| Mar 5, 2026 | 79.55 | 81.30 | 78.65 | 80.10 | 78.82 | 0.75% | 208,850 |
| Mar 4, 2026 | 77.50 | 79.60 | 77.30 | 79.50 | 78.23 | 2.25% | 197,211 |
| Mar 3, 2026 | 76.00 | 77.95 | 74.80 | 77.75 | 76.51 | 0.45% | 334,205 |
| Mar 2, 2026 | 78.00 | 78.75 | 76.95 | 77.40 | 76.16 | -2.95% | 178,931 |
| Feb 27, 2026 | 79.70 | 80.50 | 78.60 | 79.75 | 78.48 | -0.19% | 106,745 |
| Feb 26, 2026 | 78.05 | 80.10 | 77.50 | 79.90 | 78.63 | 2.83% | 239,363 |
| Feb 25, 2026 | 77.25 | 78.40 | 76.70 | 77.70 | 76.46 | 0.65% | 189,145 |
| Feb 24, 2026 | 79.50 | 79.50 | 76.95 | 77.20 | 75.97 | -3.08% | 327,475 |
| Feb 23, 2026 | 80.95 | 81.30 | 79.30 | 79.65 | 78.38 | -1.91% | 213,947 |
| Feb 20, 2026 | 81.80 | 82.25 | 79.90 | 81.20 | 79.90 | -0.73% | 209,362 |