Storytel AB (publ) (STO:STORY.B)
Sweden · Delayed Price · Currency is SEK 113.20
-2.10 (-1.82%)
Sep 24, 2026, 5:29 PM CET
Storytel AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 115.60 | 115.90 | 113.20 | 113.20 | 113.20 | -1.82% | 194,698 |
| Sep 23, 2026 | 114.00 | 115.90 | 113.70 | 115.30 | 115.30 | 0.87% | 194,790 |
| Sep 22, 2026 | 115.60 | 118.50 | 114.30 | 114.30 | 114.30 | -0.70% | 287,465 |
| Sep 21, 2026 | 115.10 | 116.20 | 115.00 | 115.10 | 115.10 | 0.61% | 114,342 |
| Sep 18, 2026 | 116.10 | 116.70 | 114.10 | 114.40 | 114.40 | -1.46% | 197,808 |
| Sep 17, 2026 | 117.30 | 118.60 | 116.00 | 116.10 | 116.10 | -1.02% | 321,873 |
| Sep 16, 2026 | 116.40 | 118.40 | 115.60 | 117.30 | 117.30 | 0.60% | 148,576 |
| Sep 15, 2026 | 115.00 | 116.80 | 114.50 | 116.60 | 116.60 | 0.69% | 151,217 |
| Sep 14, 2026 | 113.90 | 117.30 | 113.60 | 115.80 | 115.80 | 1.85% | 215,876 |
| Sep 11, 2026 | 113.20 | 114.20 | 112.70 | 113.70 | 113.70 | 0.18% | 92,864 |
| Sep 10, 2026 | 111.90 | 113.90 | 111.90 | 113.50 | 113.50 | 0.80% | 160,848 |
| Sep 9, 2026 | 113.00 | 113.80 | 111.30 | 112.60 | 112.60 | -0.88% | 181,847 |
| Sep 8, 2026 | 115.50 | 117.00 | 112.90 | 113.60 | 113.60 | -1.56% | 255,346 |
| Sep 7, 2026 | 114.90 | 116.20 | 113.10 | 115.40 | 115.40 | 0.26% | 153,410 |
| Sep 4, 2026 | 116.40 | 117.30 | 114.50 | 115.10 | 115.10 | -0.52% | 201,176 |
| Sep 3, 2026 | 112.70 | 117.10 | 112.40 | 115.70 | 115.70 | 2.66% | 326,988 |
| Sep 2, 2026 | 110.20 | 112.90 | 109.10 | 112.70 | 112.70 | 2.27% | 236,968 |
| Sep 1, 2026 | 108.90 | 112.00 | 108.20 | 110.20 | 110.20 | 0.92% | 268,087 |
| Aug 31, 2026 | 108.70 | 109.70 | 107.90 | 109.20 | 109.20 | 0.46% | 346,364 |
| Aug 28, 2026 | 108.90 | 109.50 | 107.60 | 108.70 | 108.70 | -0.09% | 111,180 |
| Aug 27, 2026 | 108.60 | 109.30 | 107.90 | 108.80 | 108.80 | 0.18% | 116,892 |
| Aug 26, 2026 | 108.30 | 110.00 | 108.30 | 108.60 | 108.60 | 1.40% | 208,326 |
| Aug 25, 2026 | 103.90 | 107.80 | 103.90 | 107.10 | 107.10 | 3.58% | 140,892 |
| Aug 24, 2026 | 105.60 | 106.00 | 102.20 | 103.40 | 103.40 | -2.08% | 197,817 |
| Aug 21, 2026 | 106.00 | 107.00 | 105.20 | 105.60 | 105.60 | -0.94% | 141,635 |
| Aug 20, 2026 | 105.10 | 107.00 | 104.30 | 106.60 | 106.60 | 1.33% | 93,124 |
| Aug 19, 2026 | 106.30 | 106.30 | 104.20 | 105.20 | 105.20 | -1.41% | 159,385 |
| Aug 18, 2026 | 108.30 | 108.90 | 106.20 | 106.70 | 106.70 | -1.48% | 65,180 |
| Aug 17, 2026 | 109.30 | 109.90 | 107.00 | 108.30 | 108.30 | -0.64% | 147,379 |
| Aug 14, 2026 | 107.10 | 110.00 | 106.20 | 109.00 | 109.00 | 2.64% | 173,577 |
| Aug 13, 2026 | 104.00 | 107.40 | 103.40 | 106.20 | 106.20 | 3.21% | 201,719 |
| Aug 12, 2026 | 105.20 | 105.20 | 102.70 | 102.90 | 102.90 | -2.19% | 100,408 |
| Aug 11, 2026 | 102.60 | 106.40 | 102.40 | 105.20 | 105.20 | 2.43% | 226,118 |
| Aug 10, 2026 | 102.70 | 103.90 | 101.30 | 102.70 | 102.70 | 0.29% | 206,750 |
| Aug 7, 2026 | 103.00 | 103.90 | 102.10 | 102.40 | 102.40 | -0.58% | 106,838 |
| Aug 6, 2026 | 104.00 | 105.70 | 102.70 | 103.00 | 103.00 | -0.58% | 161,199 |
| Aug 5, 2026 | 104.40 | 106.00 | 103.10 | 103.60 | 103.60 | 0.39% | 144,811 |
| Aug 4, 2026 | 103.30 | 104.30 | 101.90 | 103.20 | 103.20 | -0.19% | 216,809 |
| Aug 3, 2026 | 105.60 | 106.10 | 102.20 | 103.40 | 103.40 | -1.90% | 196,183 |
| Jul 31, 2026 | 109.20 | 109.50 | 104.80 | 105.40 | 105.40 | -3.04% | 276,244 |
| Jul 30, 2026 | 108.00 | 109.40 | 105.80 | 108.70 | 108.70 | 0.65% | 485,260 |
| Jul 29, 2026 | 103.80 | 108.50 | 101.70 | 108.00 | 108.00 | 3.95% | 784,919 |
| Jul 28, 2026 | 99.00 | 103.90 | 96.70 | 103.90 | 103.90 | 16.28% | 1,709,543 |
| Jul 27, 2026 | 88.00 | 90.00 | 88.00 | 89.35 | 89.35 | 2.23% | 449,150 |
| Jul 24, 2026 | 86.25 | 87.55 | 86.00 | 87.40 | 87.40 | 1.33% | 153,305 |
| Jul 23, 2026 | 87.05 | 88.50 | 85.70 | 86.25 | 86.25 | -2.16% | 150,315 |
| Jul 22, 2026 | 88.25 | 89.75 | 86.95 | 88.15 | 88.15 | -0.11% | 106,447 |
| Jul 21, 2026 | 89.35 | 89.40 | 86.20 | 88.25 | 88.25 | -2.05% | 629,225 |
| Jul 20, 2026 | 88.80 | 91.00 | 88.60 | 90.10 | 90.10 | 1.46% | 60,724 |
| Jul 17, 2026 | 90.05 | 90.60 | 88.55 | 88.80 | 88.80 | -1.39% | 203,053 |