Storytel AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	89.60	91.25	88.95	90.05	90.05	0.17%	59,938
Jul 15, 2026	90.00	90.20	87.65	89.90	89.90	-0.11%	100,926
Jul 14, 2026	91.45	91.45	89.35	90.00	90.00	-2.12%	99,311
Jul 13, 2026	92.00	92.30	90.45	91.95	91.95	-0.27%	67,452
Jul 10, 2026	93.45	93.95	92.10	92.20	92.20	-0.75%	68,011
Jul 9, 2026	94.50	94.50	91.65	92.90	92.90	1.36%	64,455
Jul 8, 2026	93.35	94.05	91.55	91.65	91.65	-2.08%	84,743
Jul 7, 2026	93.50	94.35	93.10	93.60	93.60	-0.37%	50,112
Jul 6, 2026	95.10	95.80	93.60	93.95	93.95	-1.11%	58,545
Jul 3, 2026	95.00	95.90	94.50	95.00	95.00	-0.89%	76,070
Jul 2, 2026	94.85	96.75	93.70	95.85	95.85	1.37%	115,232
Jul 1, 2026	92.15	95.45	90.40	94.55	94.55	2.83%	142,815
Jun 30, 2026	90.95	92.20	90.85	91.95	91.95	1.10%	109,425
Jun 29, 2026	91.60	92.85	90.60	90.95	90.95	-0.71%	77,919
Jun 26, 2026	93.00	93.45	90.10	91.60	91.60	-1.61%	114,366
Jun 25, 2026	91.50	94.65	90.45	93.10	93.10	2.31%	361,011
Jun 24, 2026	89.15	91.55	88.45	91.00	91.00	2.08%	266,841
Jun 23, 2026	85.65	90.15	84.20	89.15	89.15	3.66%	585,290
Jun 22, 2026	91.20	92.00	84.15	86.00	86.00	-11.39%	847,083
Jun 18, 2026	99.15	100.30	96.55	97.05	97.05	-1.57%	112,909
Jun 17, 2026	99.45	100.50	97.70	98.60	98.60	-0.45%	173,301
Jun 16, 2026	104.40	104.80	98.85	99.05	99.05	-5.12%	177,503
Jun 15, 2026	103.00	105.00	103.00	104.40	104.40	1.36%	167,636
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