Stockholm - Free Realtime Quote
SEK
Storytel AB (publ) (STORY-B.ST)
125.10
+1.40
(+1.13%)
As of 4:20:18 PM GMT+1. Market Open.
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
122.90
125.60
122.80
125.10
125.10
213,234
Nov 2, 2026
120.80
124.80
119.80
123.70
123.70
497,792
Oct 30, 2026
118.90
122.50
118.80
120.70
120.70
278,996
Oct 29, 2026
116.50
120.00
115.70
119.00
119.00
284,796
Oct 28, 2026
117.40
118.60
113.80
116.80
116.80
328,675
Oct 27, 2026
112.60
122.20
111.20
117.00
117.00
909,707
Oct 26, 2026
110.00
115.10
110.00
113.80
113.80
304,578
Oct 23, 2026
110.60
111.10
108.50
110.00
110.00
186,376
Oct 22, 2026
110.00
111.50
108.60
110.90
110.90
184,205
Oct 21, 2026
110.90
111.50
109.20
110.00
110.00
188,630
Oct 20, 2026
112.50
112.50
110.40
110.90
110.90
162,352
Oct 19, 2026
113.40
114.00
111.10
112.60
112.60
154,121
Oct 16, 2026
115.50
116.10
112.90
113.80
113.80
174,690
Oct 15, 2026
113.40
115.50
109.80
115.20
115.20
466,506
Oct 14, 2026
117.00
117.20
113.80
113.80
113.80
165,396
Oct 13, 2026
115.80
117.50
114.90
117.00
117.00
259,800
Oct 12, 2026
113.90
117.50
113.40
116.00
116.00
210,570
Oct 9, 2026
115.70
118.20
113.00
113.90
113.90
301,917
Oct 8, 2026
115.50
117.60
115.30
115.90
115.90
313,940
Oct 7, 2026
118.20
118.40
113.40
115.90
115.90
427,165
Oct 6, 2026
117.90
120.60
117.60
118.90
118.90
214,014
Oct 5, 2026
117.50
118.70
116.70
117.90
117.90
163,088
Oct 2, 2026
117.20
118.30
115.80
116.00
116.00
294,260
Oct 1, 2026
118.40
119.30
116.30
117.30
117.30
274,910
Sep 30, 2026
119.40
119.60
116.60
118.00
118.00
228,988
Sep 29, 2026
117.60
120.00
116.50
118.90
118.90
208,627
Sep 28, 2026
116.50
117.70
114.30
116.60
116.60
374,404
Sep 25, 2026
113.50
114.90
113.20
113.60
113.60
155,929
Sep 24, 2026
115.60
115.90
113.20
113.20
113.20
194,698
Sep 23, 2026
114.00
115.90
113.70
115.30
115.30
194,077
Sep 22, 2026
115.60
118.50
114.30
114.30
114.30
282,879
Sep 21, 2026
115.10
116.20
115.00
115.10
115.10
114,342
Sep 18, 2026
116.10
116.70
114.10
114.40
114.40
197,808
Sep 17, 2026
117.30
118.60
116.00
116.10
116.10
328,007
Sep 16, 2026
116.40
118.40
115.60
117.30
117.30
148,576
Sep 15, 2026
115.00
116.80
114.50
116.60
116.60
151,217
Sep 14, 2026
113.90
117.30
113.60
115.80
115.80
215,701
Sep 11, 2026
113.20
114.20
112.70
113.70
113.70
98,165
Sep 10, 2026
111.90
113.90
111.90
113.50
113.50
160,848
Sep 9, 2026
113.00
113.80
111.30
112.60
112.60
179,749
Sep 8, 2026
115.50
117.00
112.90
113.60
113.60
255,346
Sep 7, 2026
114.90
116.20
113.10
115.40
115.40
167,128
Sep 4, 2026
116.40
117.30
114.50
115.10
115.10
201,176
Sep 3, 2026
112.70
117.10
112.40
115.70
115.70
326,535
Sep 2, 2026
110.20
112.90
109.10
112.70
112.70
236,968
Sep 1, 2026
108.90
112.00
108.20
110.20
110.20
268,487
Aug 31, 2026
108.70
109.70
107.90
109.20
109.20
346,364
Aug 28, 2026
108.90
109.50
107.60
108.70
108.70
111,180
Aug 27, 2026
108.60
109.30
107.90
108.80
108.80
116,892
Aug 26, 2026
108.30
110.00
108.30
108.60
108.60
208,326
Aug 25, 2026
103.90
107.80
103.90
107.10
107.10
140,892
Aug 24, 2026
105.60
106.00
102.20
103.40
103.40
197,817
Aug 21, 2026
106.00
107.00
105.20
105.60
105.60
141,635
Aug 20, 2026
105.10
107.00
104.30
106.60
106.60
93,124
Aug 19, 2026
106.30
106.30
104.20
105.20
105.20
159,385
Aug 18, 2026
108.30
108.90
106.20
106.70
106.70
65,180
Aug 17, 2026
109.30
109.90
107.00
108.30
108.30
167,953
Aug 14, 2026
107.10
110.00
106.20
109.00
109.00
173,533
Aug 13, 2026
104.00
107.40
103.40
106.20
106.20
201,719
Aug 12, 2026
105.20
105.20
102.70
102.90
102.90
100,408
Aug 11, 2026
102.60
106.40
102.40
105.20
105.20
226,118
Aug 10, 2026
102.70
103.90
101.30
102.70
102.70
206,750
Aug 7, 2026
103.00
103.90
102.10
102.40
102.40
106,838
Aug 6, 2026
104.00
105.70
102.70
103.00
103.00
161,182
Aug 5, 2026
104.40
106.00
103.10
103.60
103.60
144,599
Aug 4, 2026
103.30
104.30
101.90
103.20
103.20
216,809
Aug 3, 2026
105.60
106.10
102.20
103.40
103.40
196,183
Jul 31, 2026
109.20
109.50
104.80
105.40
105.40
276,244
Jul 30, 2026
108.00
109.40
105.80
108.70
108.70
485,260
Jul 29, 2026
103.80
108.50
101.70
108.00
108.00
812,137
Jul 28, 2026
99.00
103.90
96.70
103.90
103.90
2,034,159
Jul 27, 2026
88.00
90.00
88.00
89.35
89.35
449,150
Jul 24, 2026
86.25
87.55
86.00
87.40
87.40
153,305
Jul 23, 2026
87.05
88.50
85.70
86.25
86.25
150,315
Jul 22, 2026
88.25
89.75
86.95
88.15
88.15
129,657
Jul 21, 2026
89.35
89.40
86.20
88.25
88.25
629,225
Jul 20, 2026
88.80
91.00
88.60
90.10
90.10
60,724
Jul 17, 2026
90.05
90.60
88.55
88.80
88.80
202,671
Jul 16, 2026
89.60
91.25
88.95
90.05
90.05
59,938
Jul 15, 2026
90.00
90.20
87.65
89.90
89.90
100,926
Jul 14, 2026
91.45
91.45
89.35
90.00
90.00
99,311
Jul 13, 2026
92.00
92.30
90.45
91.95
91.95
67,240
Jul 10, 2026
93.45
93.95
92.10
92.20
92.20
62,734
Jul 9, 2026
94.50
94.50
91.65
92.90
92.90
64,455
Jul 8, 2026
93.35
94.05
91.55
91.65
91.65
84,693
Jul 7, 2026
93.50
94.35
93.10
93.60
93.60
50,112
Jul 6, 2026
95.10
95.80
93.60
93.95
93.95
58,545
Jul 3, 2026
95.00
95.90
94.50
95.00
95.00
76,070
Jul 2, 2026
94.85
96.75
93.70
95.85
95.85
115,132
Jul 1, 2026
92.15
95.45
90.40
94.55
94.55
142,815
Jun 30, 2026
90.95
92.20
90.85
91.95
91.95
109,425
Jun 29, 2026
91.60
92.85
90.60
90.95
90.95
78,002
Jun 26, 2026
93.00
93.45
90.10
91.60
91.60
114,078
Jun 25, 2026
91.50
94.65
90.45
93.10
93.10
360,689
Jun 24, 2026
89.15
91.55
88.45
91.00
91.00
266,193
Jun 23, 2026
85.65
90.15
84.20
89.15
89.15
584,090
Jun 22, 2026
91.20
92.00
84.15
86.00
86.00
847,083
Jun 18, 2026
99.15
100.30
96.55
97.05
97.05
112,909
Jun 17, 2026
99.45
100.50
97.70
98.60
98.60
173,301
Jun 16, 2026
104.40
104.80
98.85
99.05
99.05
177,503
Jun 15, 2026
103.00
105.00
103.00
104.40
104.40
166,851
Jun 12, 2026
104.50
105.80
101.80
103.00
103.00
130,638
Jun 11, 2026
103.60
104.00
102.00
102.40
102.40
102,070
Jun 10, 2026
100.40
105.90
100.40
104.30
104.30
171,075
Jun 9, 2026
103.10
103.60
100.70
100.90
100.90
151,270
Jun 8, 2026
100.40
104.80
97.95
102.80
102.80
494,309
Jun 5, 2026
101.00
102.40
100.10
100.60
100.60
120,169
Jun 4, 2026
97.30
102.00
97.00
100.90
100.90
204,874
Jun 3, 2026
98.95
99.80
96.90
97.70
97.70
169,476
Jun 2, 2026
102.10
104.80
98.60
99.10
99.10
170,979
Jun 1, 2026
101.70
102.00
99.45
101.50
101.50
131,697
May 29, 2026
98.65
102.60
98.25
101.40
101.40
190,794
May 28, 2026
99.60
99.60
96.55
98.85
98.85
181,144
May 27, 2026
101.70
103.00
99.75
99.90
99.90
98,704
May 26, 2026
104.70
104.80
101.30
101.40
101.40
145,840
May 25, 2026
106.40
107.50
104.30
104.70
104.70
175,627
May 22, 2026
101.20
107.40
101.20
106.10
106.10
477,390
May 21, 2026
98.40
101.50
97.05
100.80
100.80
374,089
May 20, 2026
93.60
99.30
93.20
98.45
98.45
323,822
May 19, 2026
92.60
95.90
92.60
93.25
93.25
303,189
May 18, 2026
92.80
94.10
91.15
92.15
92.15
158,404
May 15, 2026
92.35
95.35
92.35
93.60
93.60
176,800
May 13, 2026
93.15
93.65
91.50
92.00
92.00
225,607
May 12, 2026
94.30
94.30
92.40
93.15
93.15
128,637
May 11, 2026
94.40
95.95
94.20
94.50
94.50
148,038
May 8, 2026
96.85
97.45
94.20
94.20
94.20
201,516
May 7, 2026
96.70
99.45
96.70
97.70
97.70
213,482
May 6, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
94.55
96.80
92.15
95.95
95.95
261,464
May 5, 2026
93.40
96.80
93.25
94.00
92.50
266,534
May 4, 2026
96.05
97.00
92.65
92.95
91.47
275,495
Apr 30, 2026
92.65
95.65
92.00
95.65
94.12
192,834
Apr 29, 2026
94.80
95.65
92.10
92.65
91.17
334,115
Apr 28, 2026
97.95
99.95
93.70
94.60
93.09
700,389
Apr 27, 2026
103.00
103.20
100.10
101.30
99.68
314,534
Apr 24, 2026
100.40
107.90
100.30
103.20
101.55
387,000
Apr 23, 2026
104.40
104.80
100.80
102.30
100.67
187,873
Apr 22, 2026
106.00
106.10
104.30
104.50
102.83
242,548
Apr 21, 2026
104.60
107.00
103.00
105.90
104.21
304,301
Apr 20, 2026
101.00
105.10
99.35
105.00
103.32
409,214
Apr 17, 2026
101.40
103.90
100.60
101.50
99.88
378,036
Apr 16, 2026
97.05
101.90
96.75
101.70
100.08
419,482
Apr 15, 2026
96.45
97.25
95.55
96.50
94.96
364,433
Apr 14, 2026
95.00
96.65
94.50
96.30
94.76
271,507
Apr 13, 2026
94.00
94.80
92.75
94.80
93.29
262,690
Apr 10, 2026
91.05
94.90
90.80
94.20
92.70
391,713
Apr 9, 2026
93.50
93.65
90.05
91.15
89.70
132,420
Apr 8, 2026
91.00
93.65
90.70
93.60
92.11
438,031
Apr 7, 2026
86.90
89.90
86.40
88.60
87.19
388,667
Apr 2, 2026
87.20
87.55
85.80
86.00
84.63
97,933
Apr 1, 2026
85.60
88.00
84.30
87.80
86.40
350,347
Mar 31, 2026
81.00
84.65
80.20
83.90
82.56
300,406
Mar 30, 2026
79.35
81.10
78.55
80.80
79.51
213,981
Mar 27, 2026
79.20
80.80
77.45
79.95
78.67
265,982
Mar 26, 2026
78.25
82.00
78.00
79.20
77.94
508,862
Mar 25, 2026
78.05
79.20
78.05
78.65
77.39
93,665
Mar 24, 2026
77.20
78.20
76.55
77.55
76.31
125,533
Mar 23, 2026
74.40
78.55
73.15
77.80
76.56
437,186
Mar 20, 2026
76.65
77.40
75.45
76.00
74.79
97,700
Mar 19, 2026
78.25
78.60
76.50
76.60
75.38
296,661
Mar 18, 2026
81.25
81.70
78.05
79.00
77.74
175,798
Mar 17, 2026
80.55
81.90
79.05
81.00
79.71
3,712,729
Mar 16, 2026
78.60
80.85
78.05
80.55
79.26
193,198
Mar 13, 2026
76.30
77.85
75.50
77.60
76.36
148,828
Mar 12, 2026
77.30
78.15
76.25
76.70
75.48
196,545
Mar 11, 2026
78.25
79.15
76.95
77.40
76.16
102,318
Mar 10, 2026
76.85
79.00
76.70
78.25
77.00
245,256
Mar 9, 2026
77.15
77.15
74.65
75.70
74.49
197,587
Mar 6, 2026
80.85
80.90
77.60
77.90
76.66
125,288
Mar 5, 2026
79.55
81.30
78.65
80.10
78.82
208,555
Mar 4, 2026
77.50
79.60
77.30
79.50
78.23
192,572
Mar 3, 2026
76.00
77.95
74.80
77.75
76.51
333,748
Mar 2, 2026
78.00
78.75
76.95
77.75
76.51
175,770
Feb 27, 2026
79.70
80.50
78.60
79.75
78.48
106,376
Feb 26, 2026
78.05
80.10
77.50
79.90
78.63
239,103
Feb 25, 2026
77.25
78.40
76.70
77.70
76.46
189,145
Feb 24, 2026
79.50
79.50
76.95
77.20
75.97
327,475
Feb 23, 2026
80.95
81.30
79.30
79.65
78.38
213,947
Feb 20, 2026
81.80
82.25
79.90
81.20
79.90
209,362
Feb 19, 2026
82.75
83.05
81.50
81.80
80.49
163,884
Feb 18, 2026
80.00
83.45
79.75
83.00
81.68
253,741
Feb 17, 2026
79.75
80.00
77.80
80.00
78.72
312,789
Feb 16, 2026
80.80
81.40
79.65
79.75
78.48
337,155
Feb 13, 2026
80.80
82.10
80.00
80.80
79.51
351,146
Feb 12, 2026
85.85
86.30
78.90
79.35
78.08
1,006,673
Feb 11, 2026
89.80
90.00
83.10
84.90
83.55
1,418,103
Feb 10, 2026
86.80
87.60
85.10
85.80
84.43
542,280
Feb 9, 2026
84.65
86.95
84.65
86.50
85.12
305,491
Feb 6, 2026
81.90
85.00
81.60
84.70
83.35
186,979
Feb 5, 2026
83.50
84.25
81.50
81.60
80.30
220,423
Feb 4, 2026
84.25
84.55
82.40
83.60
82.27
228,853
Feb 3, 2026
85.00
86.15
83.30
84.25
82.91
218,296
Feb 2, 2026
84.20
85.85
82.85
84.95
83.59
221,230
Jan 30, 2026
85.55
86.20
83.55
84.50
83.15
146,370
Jan 29, 2026
85.70
87.10
85.10
85.85
84.48
185,715
Jan 28, 2026
85.80
85.95
84.40
85.55
84.18
153,580
Jan 27, 2026
86.20
87.30
85.15
86.05
84.68
143,891
Jan 26, 2026
84.70
86.35
83.75
86.00
84.63
116,117
Jan 23, 2026
83.95
85.00
83.40
84.90
83.55
78,292
Jan 22, 2026
82.50
84.70
82.50
84.05
82.71
209,784
Jan 21, 2026
82.30
82.50
80.30
82.20
80.89
271,688
Jan 20, 2026
83.60
84.00
82.40
83.50
82.17
277,113
Jan 19, 2026
84.00
84.60
82.55
83.55
82.22
274,030
Jan 16, 2026
84.60
85.70
83.85
85.30
83.94
249,209
Jan 15, 2026
82.80
86.05
82.40
84.40
83.05
437,080
Jan 14, 2026
83.30
84.50
81.50
82.50
81.18
424,565
Jan 13, 2026
84.30
84.60
82.75
83.50
82.17
188,876
Jan 12, 2026
82.60
84.80
81.35
84.30
82.95
265,825
Jan 9, 2026
83.70
84.45
81.35
82.65
81.33
190,891
Jan 8, 2026
81.75
84.85
81.75
83.70
82.36
335,212
Jan 7, 2026
81.65
81.85
79.60
81.25
79.95
234,378
Jan 5, 2026
82.30
82.75
81.10
81.95
80.64
116,456
Jan 2, 2026
83.85
83.95
82.05
82.50
81.18
185,563
Dec 30, 2025
83.00
83.90
82.50
83.80
82.46
242,058
Dec 29, 2025
81.25
83.70
81.20
83.65
82.32
204,246
Dec 23, 2025
82.50
82.95
81.30
81.30
80.00
123,769
Dec 22, 2025
81.05
83.30
81.05
82.65
81.33
253,173
Dec 19, 2025
79.95
81.75
79.05
81.60
80.30
403,084
Dec 18, 2025
77.00
80.00
77.00
79.95
78.67
348,626
Dec 17, 2025
74.40
77.45
74.40
76.90
75.67
613,055
Dec 16, 2025
76.80
76.80
73.85
74.50
73.31
314,627
Dec 15, 2025
75.90
77.45
75.55
76.95
75.72
203,869
Dec 12, 2025
75.90
77.30
75.75
76.25
75.03
225,269
Dec 11, 2025
75.55
76.05
74.95
75.75
74.54
119,499
Dec 10, 2025
75.30
76.00
74.50
75.45
74.25
250,162
Dec 9, 2025
75.85
76.50
75.00
75.30
74.10
169,124
Dec 8, 2025
78.20
79.35
75.10
75.80
74.59
254,846
Dec 5, 2025
78.25
79.20
78.00
78.70
77.44
206,701
Dec 4, 2025
80.30
81.45
78.05
78.05
76.80
477,271
Dec 3, 2025
76.60
77.30
75.65
76.50
75.28
165,831
Dec 2, 2025
77.45
78.00
76.10
76.60
75.38
201,682
Dec 1, 2025
78.45
79.20
76.45
77.80
76.56
255,281
Nov 28, 2025
76.00
78.90
76.00
78.90
77.64
483,067
Nov 27, 2025
73.35
76.00
73.30
75.50
74.30
326,915
Nov 26, 2025
71.55
73.75
71.55
73.00
71.84
323,280
Nov 25, 2025
71.00
72.60
69.80
71.20
70.06
612,085
Nov 24, 2025
69.10
70.00
67.90
68.30
67.21
544,329
Nov 21, 2025
70.80
71.20
67.20
68.60
67.51
915,716
Nov 20, 2025
72.40
72.90
70.50
71.50
70.36
399,438
Nov 19, 2025
75.50
75.70
71.55
72.00
70.85
552,494
Nov 18, 2025
78.10
78.15
71.05
75.50
74.30
1,555,489
Nov 17, 2025
80.20
80.65
78.30
78.30
77.05
506,519
Nov 14, 2025
81.20
82.25
79.40
80.60
79.31
514,315
Nov 13, 2025
81.70
83.55
81.15
81.65
80.35
248,560
Nov 12, 2025
81.95
82.55
81.15
81.40
80.10
144,270
Nov 11, 2025
83.75
83.95
80.80
81.65
80.35
197,356
Nov 10, 2025
83.15
85.20
83.15
83.50
82.17
138,632
Nov 7, 2025
83.15
84.05
82.70
82.85
81.53
221,046
Nov 6, 2025
85.35
85.75
83.05
83.55
82.22
214,762
Nov 5, 2025
88.00
88.00
85.25
85.25
83.89
374,145
Nov 4, 2025
86.40
89.40
85.20
88.05
86.64
411,172
Nov 3, 2025
88.70
89.00
86.40
86.70
85.32
277,399
