Storytel AB (publ) (STO:STORY.B)
Sweden
· Delayed Price · Currency is SEK 78.70
+0.65 (0.83%)
At close: Dec 5, 2025
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.25 | 79.20 | 78.00 | 78.70 | 78.70 | 0.83% | 206,701 |
| Dec 4, 2025 | 80.30 | 81.45 | 78.05 | 78.05 | 78.05 | 2.03% | 477,271 |
| Dec 3, 2025 | 76.60 | 77.30 | 75.65 | 76.50 | 76.50 | -0.13% | 165,831 |
| Dec 2, 2025 | 77.45 | 78.00 | 76.10 | 76.60 | 76.60 | -1.54% | 201,682 |
| Dec 1, 2025 | 78.45 | 79.20 | 76.45 | 77.80 | 77.80 | -1.39% | 255,281 |
| Nov 28, 2025 | 76.00 | 78.90 | 76.00 | 78.90 | 78.90 | 4.50% | 483,067 |
| Nov 27, 2025 | 73.35 | 76.00 | 73.30 | 75.50 | 75.50 | 3.42% | 326,915 |
| Nov 26, 2025 | 71.55 | 73.75 | 71.55 | 73.00 | 73.00 | 2.53% | 323,280 |
| Nov 25, 2025 | 71.00 | 72.60 | 69.80 | 71.20 | 71.20 | 4.25% | 612,085 |
| Nov 24, 2025 | 69.10 | 70.00 | 67.90 | 68.30 | 68.30 | -0.44% | 544,329 |
| Nov 21, 2025 | 70.80 | 71.20 | 67.20 | 68.60 | 68.60 | -4.06% | 915,716 |
| Nov 20, 2025 | 72.40 | 72.90 | 70.50 | 71.50 | 71.50 | -0.69% | 399,438 |
| Nov 19, 2025 | 75.50 | 75.70 | 71.55 | 72.00 | 72.00 | -4.64% | 552,494 |
| Nov 18, 2025 | 78.10 | 78.15 | 71.05 | 75.50 | 75.50 | -3.58% | 1,555,489 |
| Nov 17, 2025 | 80.20 | 80.65 | 78.30 | 78.30 | 78.30 | -2.85% | 506,519 |
| Nov 14, 2025 | 81.20 | 82.25 | 79.40 | 80.60 | 80.60 | -1.29% | 514,315 |
| Nov 13, 2025 | 81.70 | 83.55 | 81.15 | 81.65 | 81.65 | 0.31% | 248,560 |
| Nov 12, 2025 | 81.95 | 82.55 | 81.15 | 81.40 | 81.40 | -0.31% | 144,270 |
| Nov 11, 2025 | 83.75 | 83.95 | 80.80 | 81.65 | 81.65 | -2.22% | 197,356 |
| Nov 10, 2025 | 83.15 | 85.20 | 83.15 | 83.50 | 83.50 | 0.78% | 138,632 |
| Nov 7, 2025 | 83.15 | 84.05 | 82.70 | 82.85 | 82.85 | -0.84% | 221,046 |
| Nov 6, 2025 | 85.35 | 85.75 | 83.05 | 83.55 | 83.55 | -1.99% | 214,762 |
| Nov 5, 2025 | 88.00 | 88.00 | 85.25 | 85.25 | 85.25 | -3.18% | 374,145 |
| Nov 4, 2025 | 86.40 | 89.40 | 85.20 | 88.05 | 88.05 | 1.56% | 411,172 |
| Nov 3, 2025 | 88.70 | 89.00 | 86.40 | 86.70 | 86.70 | -2.58% | 277,399 |
| Oct 31, 2025 | 88.10 | 89.95 | 88.10 | 89.00 | 89.00 | 1.42% | 179,853 |
| Oct 30, 2025 | 88.20 | 89.00 | 84.10 | 87.75 | 87.75 | 0.57% | 507,573 |
| Oct 29, 2025 | 87.70 | 89.25 | 85.80 | 87.25 | 87.25 | -0.34% | 533,541 |
| Oct 28, 2025 | 85.00 | 88.90 | 83.70 | 87.55 | 87.55 | 18.23% | 1,697,403 |
| Oct 27, 2025 | 76.50 | 78.00 | 73.80 | 74.05 | 74.05 | -2.95% | 486,029 |
| Oct 24, 2025 | 76.40 | 76.95 | 75.45 | 76.30 | 76.30 | -0.26% | 157,038 |
| Oct 23, 2025 | 76.30 | 76.50 | 74.65 | 76.50 | 76.50 | 1.39% | 110,390 |
| Oct 22, 2025 | 76.10 | 76.15 | 74.50 | 75.45 | 75.45 | -1.31% | 141,869 |
| Oct 21, 2025 | 75.55 | 76.70 | 75.40 | 76.45 | 76.45 | 1.59% | 133,587 |
| Oct 20, 2025 | 75.05 | 76.10 | 74.75 | 75.25 | 75.25 | 0.33% | 164,909 |
| Oct 17, 2025 | 75.05 | 75.45 | 73.45 | 75.00 | 75.00 | -0.53% | 132,391 |
| Oct 16, 2025 | 73.00 | 75.85 | 72.85 | 75.40 | 75.40 | 3.01% | 223,854 |
| Oct 15, 2025 | 73.60 | 74.40 | 72.60 | 73.20 | 73.20 | - | 98,674 |
| Oct 14, 2025 | 72.00 | 73.40 | 71.30 | 73.20 | 73.20 | 0.97% | 373,045 |
| Oct 13, 2025 | 74.40 | 74.40 | 72.00 | 72.50 | 72.50 | -2.42% | 588,434 |
| Oct 10, 2025 | 76.40 | 76.70 | 73.40 | 74.30 | 74.30 | -3.13% | 603,660 |
| Oct 9, 2025 | 77.00 | 78.60 | 75.60 | 76.70 | 76.70 | -0.32% | 337,747 |
| Oct 8, 2025 | 75.80 | 78.25 | 75.80 | 76.95 | 76.95 | 1.45% | 180,044 |
| Oct 7, 2025 | 78.40 | 78.45 | 75.50 | 75.85 | 75.85 | -3.25% | 390,871 |
| Oct 6, 2025 | 79.80 | 80.10 | 78.20 | 78.40 | 78.40 | -1.82% | 276,450 |
| Oct 3, 2025 | 78.70 | 80.45 | 78.00 | 79.85 | 79.85 | 1.08% | 227,813 |
| Oct 2, 2025 | 81.70 | 82.60 | 77.50 | 79.00 | 79.00 | -3.13% | 345,663 |
| Oct 1, 2025 | 81.30 | 82.25 | 80.55 | 81.55 | 81.55 | 0.31% | 128,818 |
| Sep 30, 2025 | 82.00 | 82.20 | 79.75 | 81.30 | 81.30 | -0.85% | 223,110 |
| Sep 29, 2025 | 82.50 | 83.45 | 80.60 | 82.00 | 82.00 | -0.12% | 153,571 |
| Sep 26, 2025 | 83.00 | 83.75 | 81.70 | 82.10 | 82.10 | -0.91% | 109,746 |
| Sep 25, 2025 | 81.45 | 82.90 | 81.10 | 82.85 | 82.85 | 1.78% | 205,299 |
| Sep 24, 2025 | 82.00 | 82.15 | 81.10 | 81.40 | 81.40 | -0.97% | 130,023 |
| Sep 23, 2025 | 84.20 | 84.90 | 82.15 | 82.20 | 82.20 | -2.32% | 124,766 |
| Sep 22, 2025 | 83.55 | 85.40 | 83.55 | 84.15 | 84.15 | 0.84% | 143,347 |
| Sep 19, 2025 | 84.00 | 84.00 | 82.55 | 83.45 | 83.45 | -0.30% | 267,427 |
| Sep 18, 2025 | 81.50 | 83.95 | 81.10 | 83.70 | 83.70 | 2.76% | 336,389 |
| Sep 17, 2025 | 80.85 | 82.10 | 80.85 | 81.45 | 81.45 | 0.74% | 132,879 |
| Sep 16, 2025 | 81.30 | 82.20 | 80.40 | 80.85 | 80.85 | -0.06% | 167,110 |
| Sep 15, 2025 | 79.75 | 83.10 | 79.10 | 80.90 | 80.90 | 1.31% | 260,115 |
| Sep 12, 2025 | 80.50 | 80.60 | 79.10 | 79.85 | 79.85 | -0.13% | 133,472 |
| Sep 11, 2025 | 79.50 | 80.45 | 79.10 | 79.95 | 79.95 | 0.57% | 95,284 |
| Sep 10, 2025 | 81.15 | 82.95 | 79.10 | 79.50 | 79.50 | -2.03% | 417,083 |
| Sep 9, 2025 | 80.80 | 81.85 | 79.60 | 81.15 | 81.15 | 0.50% | 182,846 |
| Sep 8, 2025 | 79.50 | 81.25 | 79.50 | 80.75 | 80.75 | 1.44% | 183,235 |
| Sep 5, 2025 | 79.35 | 80.85 | 78.85 | 79.60 | 79.60 | 1.34% | 349,973 |
| Sep 4, 2025 | 75.05 | 79.00 | 74.80 | 78.55 | 78.55 | 4.39% | 353,593 |
| Sep 3, 2025 | 76.65 | 77.30 | 74.25 | 75.25 | 75.25 | -1.25% | 1,207,297 |
| Sep 2, 2025 | 77.85 | 78.10 | 76.05 | 76.20 | 76.20 | -2.31% | 229,748 |
| Sep 1, 2025 | 78.35 | 79.50 | 77.10 | 78.00 | 78.00 | -1.02% | 309,292 |
| Aug 29, 2025 | 80.50 | 81.75 | 78.05 | 78.80 | 78.80 | -3.73% | 729,406 |
| Aug 28, 2025 | 82.85 | 84.00 | 81.20 | 81.85 | 81.85 | -1.33% | 258,944 |
| Aug 27, 2025 | 85.05 | 85.20 | 81.70 | 82.95 | 82.95 | -2.64% | 221,446 |
| Aug 26, 2025 | 86.00 | 86.00 | 84.60 | 85.20 | 85.20 | -1.10% | 262,663 |
| Aug 25, 2025 | 88.00 | 88.35 | 85.95 | 86.15 | 86.15 | -2.43% | 111,778 |
| Aug 22, 2025 | 87.00 | 88.70 | 86.70 | 88.30 | 88.30 | 1.38% | 191,429 |
| Aug 21, 2025 | 85.80 | 87.75 | 85.15 | 87.10 | 87.10 | 1.40% | 154,351 |
| Aug 20, 2025 | 86.90 | 86.90 | 84.70 | 85.90 | 85.90 | -1.43% | 160,256 |
| Aug 19, 2025 | 88.85 | 88.85 | 87.15 | 87.15 | 87.15 | -1.08% | 157,182 |
| Aug 18, 2025 | 86.10 | 88.75 | 86.10 | 88.10 | 88.10 | 2.38% | 252,703 |
| Aug 15, 2025 | 84.65 | 86.10 | 84.65 | 86.05 | 86.05 | 1.95% | 132,084 |
| Aug 14, 2025 | 84.15 | 84.95 | 83.55 | 84.40 | 84.40 | 0.06% | 117,665 |
| Aug 13, 2025 | 83.10 | 84.90 | 82.60 | 84.35 | 84.35 | 1.75% | 148,064 |
| Aug 12, 2025 | 82.60 | 83.25 | 81.75 | 82.90 | 82.90 | 0.42% | 127,241 |
| Aug 11, 2025 | 82.95 | 83.65 | 82.05 | 82.55 | 82.55 | -0.96% | 154,682 |
| Aug 8, 2025 | 84.90 | 84.90 | 82.60 | 83.35 | 83.35 | -1.48% | 211,940 |
| Aug 7, 2025 | 85.00 | 85.95 | 84.50 | 84.60 | 84.60 | -0.47% | 127,705 |
| Aug 6, 2025 | 87.50 | 88.30 | 85.00 | 85.00 | 85.00 | -2.86% | 212,533 |
| Aug 5, 2025 | 85.80 | 88.30 | 85.15 | 87.50 | 87.50 | 2.28% | 325,988 |
| Aug 4, 2025 | 85.15 | 86.60 | 85.10 | 85.55 | 85.55 | 0.53% | 180,936 |
| Aug 1, 2025 | 84.95 | 85.75 | 83.40 | 85.10 | 85.10 | -0.47% | 334,296 |
| Jul 31, 2025 | 87.10 | 88.80 | 84.50 | 85.50 | 85.50 | -1.95% | 462,129 |
| Jul 30, 2025 | 87.85 | 88.85 | 84.70 | 87.20 | 87.20 | 2.17% | 989,634 |
| Jul 29, 2025 | 97.20 | 98.00 | 84.70 | 85.35 | 85.35 | -7.53% | 1,877,778 |
| Jul 28, 2025 | 95.80 | 97.00 | 92.30 | 92.30 | 92.30 | -3.25% | 408,629 |
| Jul 25, 2025 | 95.05 | 97.30 | 94.50 | 95.40 | 95.40 | 0.53% | 441,778 |
| Jul 24, 2025 | 95.00 | 95.30 | 93.70 | 94.90 | 94.90 | 0.32% | 175,957 |
| Jul 23, 2025 | 94.20 | 95.75 | 93.50 | 94.60 | 94.60 | 0.80% | 161,363 |
| Jul 22, 2025 | 92.60 | 93.85 | 92.10 | 93.85 | 93.85 | 1.24% | 126,695 |
| Jul 21, 2025 | 93.50 | 94.00 | 92.30 | 92.70 | 92.70 | -1.01% | 120,144 |