Storytel AB Class B STORY_B
OMXSTO · Sweden · Consumer Services
SEK 117.30-0.70 (-0.59%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 118.00 | -0.76% | SEK 119.40 | SEK 119.60 | SEK 116.60 | 228.99K |
| 2026-09-29 | SEK 118.90 | +1.97% | SEK 117.60 | SEK 120.00 | SEK 116.50 | 208.63K |
| 2026-09-28 | SEK 116.60 | +2.64% | SEK 116.50 | SEK 117.70 | SEK 114.30 | 374.40K |
| 2026-09-25 | SEK 113.60 | +0.35% | SEK 113.50 | SEK 114.90 | SEK 113.20 | 155.93K |
| 2026-09-24 | SEK 113.20 | -1.82% | SEK 115.60 | SEK 115.90 | SEK 113.20 | 194.70K |
| 2026-09-23 | SEK 115.30 | +0.87% | SEK 114.00 | SEK 115.90 | SEK 113.70 | 194.08K |
| 2026-09-22 | SEK 114.30 | -0.70% | SEK 115.60 | SEK 118.50 | SEK 114.30 | 282.88K |
| 2026-09-21 | SEK 115.10 | +0.61% | SEK 115.10 | SEK 116.20 | SEK 115.00 | 114.34K |
| 2026-09-18 | SEK 114.40 | -1.46% | SEK 116.10 | SEK 116.70 | SEK 114.10 | 197.81K |
| 2026-09-17 | SEK 116.10 | -1.02% | SEK 117.30 | SEK 118.60 | SEK 116.00 | 328.01K |
| 2026-09-16 | SEK 117.30 | +0.60% | SEK 116.40 | SEK 118.40 | SEK 115.60 | 148.58K |
| 2026-09-15 | SEK 116.60 | +0.69% | SEK 115.00 | SEK 116.80 | SEK 114.50 | 151.22K |
| 2026-09-14 | SEK 115.80 | +1.85% | SEK 113.90 | SEK 117.30 | SEK 113.60 | 215.70K |
| 2026-09-11 | SEK 113.70 | +0.18% | SEK 113.20 | SEK 114.20 | SEK 112.70 | 98.17K |
| 2026-09-10 | SEK 113.50 | +0.80% | SEK 111.90 | SEK 113.90 | SEK 111.90 | 160.85K |
| 2026-09-09 | SEK 112.60 | -0.88% | SEK 113.00 | SEK 113.80 | SEK 111.30 | 179.75K |
| 2026-09-08 | SEK 113.60 | -1.56% | SEK 115.50 | SEK 117.00 | SEK 112.90 | 255.35K |
| 2026-09-07 | SEK 115.40 | +0.26% | SEK 114.90 | SEK 116.20 | SEK 113.10 | 167.13K |
| 2026-09-04 | SEK 115.10 | -0.52% | SEK 116.40 | SEK 117.30 | SEK 114.50 | 201.18K |
| 2026-09-03 | SEK 115.70 | +2.66% | SEK 112.70 | SEK 117.10 | SEK 112.40 | 326.54K |
| 2026-09-02 | SEK 112.70 | +2.27% | SEK 110.20 | SEK 112.90 | SEK 109.10 | 236.97K |
| 2026-09-01 | SEK 110.20 | +0.92% | SEK 108.90 | SEK 112.00 | SEK 108.20 | 268.49K |
| 2026-08-31 | SEK 109.20 | +0.46% | SEK 108.70 | SEK 109.70 | SEK 107.90 | 346.36K |
| 2026-08-28 | SEK 108.70 | -0.09% | SEK 108.90 | SEK 109.50 | SEK 107.60 | 111.18K |
| 2026-08-27 | SEK 108.80 | +0.18% | SEK 108.60 | SEK 109.30 | SEK 107.90 | 116.89K |
| 2026-08-26 | SEK 108.60 | +1.40% | SEK 108.30 | SEK 110.00 | SEK 108.30 | 208.33K |
| 2026-08-25 | SEK 107.10 | +3.58% | SEK 103.90 | SEK 107.80 | SEK 103.90 | 140.89K |
| 2026-08-24 | SEK 103.40 | -2.08% | SEK 105.60 | SEK 106.00 | SEK 102.20 | 197.82K |
| 2026-08-21 | SEK 105.60 | -0.94% | SEK 106.00 | SEK 107.00 | SEK 105.20 | 141.64K |
| 2026-08-20 | SEK 106.60 | +1.33% | SEK 105.10 | SEK 107.00 | SEK 104.30 | 93.12K |
| 2026-08-19 | SEK 105.20 | -1.41% | SEK 106.30 | SEK 106.30 | SEK 104.20 | 159.39K |
| 2026-08-18 | SEK 106.70 | -1.48% | SEK 108.30 | SEK 108.90 | SEK 106.20 | 65.18K |
| 2026-08-17 | SEK 108.30 | -0.64% | SEK 109.30 | SEK 109.90 | SEK 107.00 | 167.95K |
| 2026-08-14 | SEK 109.00 | +2.64% | SEK 107.10 | SEK 110.00 | SEK 106.20 | 173.53K |
| 2026-08-13 | SEK 106.20 | +3.21% | SEK 104.00 | SEK 107.40 | SEK 103.40 | 201.72K |
| 2026-08-12 | SEK 102.90 | -2.19% | SEK 105.20 | SEK 105.20 | SEK 102.70 | 100.41K |
| 2026-08-11 | SEK 105.20 | +2.43% | SEK 102.60 | SEK 106.40 | SEK 102.40 | 226.12K |
| 2026-08-10 | SEK 102.70 | +0.29% | SEK 102.70 | SEK 103.90 | SEK 101.30 | 206.75K |
| 2026-08-07 | SEK 102.40 | -0.58% | SEK 103.00 | SEK 103.90 | SEK 102.10 | 106.84K |
| 2026-08-06 | SEK 103.00 | -0.58% | SEK 104.00 | SEK 105.70 | SEK 102.70 | 161.18K |
| 2026-08-05 | SEK 103.60 | +0.39% | SEK 104.40 | SEK 106.00 | SEK 103.10 | 144.60K |
| 2026-08-04 | SEK 103.20 | -0.19% | SEK 103.30 | SEK 104.30 | SEK 101.90 | 216.81K |
| 2026-08-03 | SEK 103.40 | -1.90% | SEK 105.60 | SEK 106.10 | SEK 102.20 | 196.18K |
| 2026-07-31 | SEK 105.40 | -3.04% | SEK 109.20 | SEK 109.50 | SEK 104.80 | 276.24K |
| 2026-07-30 | SEK 108.70 | +0.65% | SEK 108.00 | SEK 109.40 | SEK 105.80 | 485.26K |
| 2026-07-29 | SEK 108.00 | +3.95% | SEK 103.80 | SEK 108.50 | SEK 101.70 | 812.14K |
| 2026-07-28 | SEK 103.90 | +16.28% | SEK 99.00 | SEK 103.90 | SEK 96.70 | 2.03M |
| 2026-07-27 | SEK 89.35 | +2.23% | SEK 88.00 | SEK 90.00 | SEK 88.00 | 449.15K |
| 2026-07-24 | SEK 87.40 | +1.33% | SEK 86.25 | SEK 87.55 | SEK 86.00 | 153.31K |
| 2026-07-23 | SEK 86.25 | -2.16% | SEK 87.05 | SEK 88.50 | SEK 85.70 | 150.32K |
| 2026-07-22 | SEK 88.15 | -0.11% | SEK 88.25 | SEK 89.75 | SEK 86.95 | 129.66K |
| 2026-07-21 | SEK 88.25 | -2.05% | SEK 89.35 | SEK 89.40 | SEK 86.20 | 629.23K |
| 2026-07-20 | SEK 90.10 | +1.46% | SEK 88.80 | SEK 91.00 | SEK 88.60 | 60.72K |
| 2026-07-17 | SEK 88.80 | -1.39% | SEK 90.05 | SEK 90.60 | SEK 88.55 | 202.67K |
| 2026-07-16 | SEK 90.05 | +0.17% | SEK 89.60 | SEK 91.25 | SEK 88.95 | 59.94K |
| 2026-07-15 | SEK 89.90 | -0.11% | SEK 90.00 | SEK 90.20 | SEK 87.65 | 100.93K |
| 2026-07-14 | SEK 90.00 | -2.12% | SEK 91.45 | SEK 91.45 | SEK 89.35 | 99.31K |
| 2026-07-13 | SEK 91.95 | -0.27% | SEK 92.00 | SEK 92.30 | SEK 90.45 | 67.24K |
| 2026-07-10 | SEK 92.20 | -0.75% | SEK 93.45 | SEK 93.95 | SEK 92.10 | 62.73K |
| 2026-07-09 | SEK 92.90 | +1.36% | SEK 94.50 | SEK 94.50 | SEK 91.65 | 64.46K |
| 2026-07-08 | SEK 91.65 | -2.08% | SEK 93.35 | SEK 94.05 | SEK 91.55 | 84.69K |
| 2026-07-07 | SEK 93.60 | -0.37% | SEK 93.50 | SEK 94.35 | SEK 93.10 | 50.11K |
| 2026-07-06 | SEK 93.95 | -1.11% | SEK 95.10 | SEK 95.80 | SEK 93.60 | 58.55K |
| 2026-07-03 | SEK 95.00 | -0.89% | SEK 95.00 | SEK 95.90 | SEK 94.50 | 76.07K |
| 2026-07-02 | SEK 95.85 | +1.37% | SEK 94.85 | SEK 96.75 | SEK 93.70 | 115.13K |
| 2026-07-01 | SEK 94.55 | +2.83% | SEK 92.15 | SEK 95.45 | SEK 90.40 | 142.82K |
| 2026-06-30 | SEK 91.95 | +1.10% | SEK 90.95 | SEK 92.20 | SEK 90.85 | 109.43K |
| 2026-06-29 | SEK 90.95 | -0.71% | SEK 91.60 | SEK 92.85 | SEK 90.60 | 78.00K |
| 2026-06-26 | SEK 91.60 | -1.61% | SEK 93.00 | SEK 93.45 | SEK 90.10 | 114.08K |
| 2026-06-25 | SEK 93.10 | +2.31% | SEK 91.50 | SEK 94.65 | SEK 90.45 | 360.69K |
| 2026-06-24 | SEK 91.00 | +2.08% | SEK 89.15 | SEK 91.55 | SEK 88.45 | 266.19K |
| 2026-06-23 | SEK 89.15 | +3.66% | SEK 85.65 | SEK 90.15 | SEK 84.20 | 584.09K |
| 2026-06-22 | SEK 86.00 | -11.39% | SEK 91.20 | SEK 92.00 | SEK 84.15 | 847.08K |
| 2026-06-18 | SEK 97.05 | -1.57% | SEK 99.15 | SEK 100.30 | SEK 96.55 | 112.91K |
| 2026-06-17 | SEK 98.60 | -0.45% | SEK 99.45 | SEK 100.50 | SEK 97.70 | 173.30K |
| 2026-06-16 | SEK 99.05 | -5.12% | SEK 104.40 | SEK 104.80 | SEK 98.85 | 177.50K |
| 2026-06-15 | SEK 104.40 | +1.36% | SEK 103.00 | SEK 105.00 | SEK 103.00 | 166.85K |
| 2026-06-12 | SEK 103.00 | +0.59% | SEK 104.50 | SEK 105.80 | SEK 101.80 | 130.64K |
| 2026-06-11 | SEK 102.40 | -1.82% | SEK 103.60 | SEK 104.00 | SEK 102.00 | 102.07K |
| 2026-06-10 | SEK 104.30 | +3.37% | SEK 100.40 | SEK 105.90 | SEK 100.40 | 171.08K |
| 2026-06-09 | SEK 100.90 | -1.85% | SEK 103.10 | SEK 103.60 | SEK 100.70 | 151.27K |
| 2026-06-08 | SEK 102.80 | +2.19% | SEK 100.40 | SEK 104.80 | SEK 97.95 | 494.31K |
| 2026-06-05 | SEK 100.60 | -0.30% | SEK 101.00 | SEK 102.40 | SEK 100.10 | 120.17K |
| 2026-06-04 | SEK 100.90 | +3.28% | SEK 97.30 | SEK 102.00 | SEK 97.00 | 204.87K |
| 2026-06-03 | SEK 97.70 | -1.41% | SEK 98.95 | SEK 99.80 | SEK 96.90 | 169.48K |
| 2026-06-02 | SEK 99.10 | -2.36% | SEK 102.10 | SEK 104.80 | SEK 98.60 | 170.98K |
| 2026-06-01 | SEK 101.50 | +0.10% | SEK 101.70 | SEK 102.00 | SEK 99.45 | 131.70K |
| 2026-05-29 | SEK 101.40 | +2.58% | SEK 98.65 | SEK 102.60 | SEK 98.25 | 190.79K |
| 2026-05-28 | SEK 98.85 | -1.05% | SEK 99.60 | SEK 99.60 | SEK 96.55 | 181.14K |
| 2026-05-27 | SEK 99.90 | -1.48% | SEK 101.70 | SEK 103.00 | SEK 99.75 | 98.70K |