Skip to main content
logo
Storytel AB (publ) (STO:STORY.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
125.70
+2.00 (1.62%)
Nov 3, 2026, 5:29 PM CET

Storytel AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 2026122.90126.00122.80125.70125.701.62%331,631
Nov 2, 2026120.80124.80119.80123.70123.702.49%498,024
Oct 30, 2026118.90122.50118.80120.70120.701.43%278,996
Oct 29, 2026116.50120.00115.70119.00119.001.88%285,713
Oct 28, 2026117.40118.60113.80116.80116.80-0.17%328,675
Oct 27, 2026112.60122.20111.20117.00117.002.81%909,707
Oct 26, 2026110.00115.10110.00113.80113.803.45%304,578
Oct 23, 2026110.60111.10108.50110.00110.00-0.81%186,376
Oct 22, 2026110.00111.50108.60110.90110.900.82%184,205
Oct 21, 2026110.90111.50109.20110.00110.00-0.81%188,630
Oct 20, 2026112.50112.50110.40110.90110.90-1.51%163,046
Oct 19, 2026113.40114.00111.10112.60112.60-1.05%154,121
Oct 16, 2026115.50116.10112.90113.80113.80-1.22%174,690
Oct 15, 2026113.40115.50109.80115.20115.201.23%468,118
Oct 14, 2026117.00117.20113.80113.80113.80-2.74%165,396
Oct 13, 2026115.80117.50114.90117.00117.000.86%259,800
Oct 12, 2026113.90117.50113.40116.00116.001.84%210,570
Oct 9, 2026115.70118.20113.00113.90113.90-1.73%301,917
Oct 8, 2026115.50117.60115.30115.90115.90-313,940
Oct 7, 2026118.20118.40113.40115.90115.90-2.52%427,812
Oct 6, 2026117.90120.60117.60118.90118.900.85%207,267
Oct 5, 2026117.50118.70116.70117.90117.901.64%163,175
Oct 2, 2026117.20118.30115.80116.00116.00-1.11%294,810
Oct 1, 2026118.40119.30116.30117.30117.30-0.59%276,545
Sep 30, 2026119.40119.60116.60118.00118.00-0.76%218,436
Sep 29, 2026117.60120.00116.50118.90118.901.97%208,637
Sep 28, 2026116.50117.70114.30116.60116.602.64%374,404
Sep 25, 2026113.50114.90113.20113.60113.600.35%155,929
Sep 24, 2026115.60115.90113.20113.20113.20-1.82%194,698
Sep 23, 2026114.00115.90113.70115.30115.300.87%194,790
Sep 22, 2026115.60118.50114.30114.30114.30-0.70%287,465
Sep 21, 2026115.10116.20115.00115.10115.100.61%114,342
Sep 18, 2026116.10116.70114.10114.40114.40-1.46%197,808
Sep 17, 2026117.30118.60116.00116.10116.10-1.02%321,873
Sep 16, 2026116.40118.40115.60117.30117.300.60%148,576
Sep 15, 2026115.00116.80114.50116.60116.600.69%151,217
Sep 14, 2026113.90117.30113.60115.80115.801.85%215,876
Sep 11, 2026113.20114.20112.70113.70113.700.18%92,864
Sep 10, 2026111.90113.90111.90113.50113.500.80%160,848
Sep 9, 2026113.00113.80111.30112.60112.60-0.88%181,847
Sep 8, 2026115.50117.00112.90113.60113.60-1.56%255,346
Sep 7, 2026114.90116.20113.10115.40115.400.26%153,410
Sep 4, 2026116.40117.30114.50115.10115.10-0.52%201,176
Sep 3, 2026112.70117.10112.40115.70115.702.66%326,988
Sep 2, 2026110.20112.90109.10112.70112.702.27%236,968
Sep 1, 2026108.90112.00108.20110.20110.200.92%268,087
Aug 31, 2026108.70109.70107.90109.20109.200.46%346,364
Aug 28, 2026108.90109.50107.60108.70108.70-0.09%111,180
Aug 27, 2026108.60109.30107.90108.80108.800.18%116,892
Aug 26, 2026108.30110.00108.30108.60108.601.40%208,326