Storytel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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