Storytel AB (publ) (STO:STORY.B)
Sweden
· Delayed Price · Currency is SEK 77.90
-2.20 (-2.75%)
At close: Mar 6, 2026
Storytel AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.85 | 80.90 | 77.60 | 77.90 | 77.90 | -2.75% | 125,378 |
| Mar 5, 2026 | 79.55 | 81.30 | 78.65 | 80.10 | 80.10 | 0.75% | 208,850 |
| Mar 4, 2026 | 77.50 | 79.60 | 77.30 | 79.50 | 79.50 | 2.25% | 197,211 |
| Mar 3, 2026 | 76.00 | 77.95 | 74.80 | 77.75 | 77.75 | 0.45% | 334,205 |
| Mar 2, 2026 | 78.00 | 78.75 | 76.95 | 77.40 | 77.40 | -2.95% | 178,931 |
| Feb 27, 2026 | 79.70 | 80.50 | 78.60 | 79.75 | 79.75 | -0.19% | 106,745 |
| Feb 26, 2026 | 78.05 | 80.10 | 77.50 | 79.90 | 79.90 | 2.83% | 239,363 |
| Feb 25, 2026 | 77.25 | 78.40 | 76.70 | 77.70 | 77.70 | 0.65% | 189,145 |
| Feb 24, 2026 | 79.50 | 79.50 | 76.95 | 77.20 | 77.20 | -3.08% | 327,475 |
| Feb 23, 2026 | 80.95 | 81.30 | 79.30 | 79.65 | 79.65 | -1.91% | 213,947 |
| Feb 20, 2026 | 81.80 | 82.25 | 79.90 | 81.20 | 81.20 | -0.73% | 209,362 |
| Feb 19, 2026 | 82.75 | 83.05 | 81.50 | 81.80 | 81.80 | -1.45% | 164,258 |
| Feb 18, 2026 | 80.00 | 83.45 | 79.75 | 83.00 | 83.00 | 3.75% | 253,741 |
| Feb 17, 2026 | 79.75 | 80.00 | 77.80 | 80.00 | 80.00 | 0.31% | 313,587 |
| Feb 16, 2026 | 80.80 | 81.40 | 79.65 | 79.75 | 79.75 | -1.30% | 337,155 |
| Feb 13, 2026 | 80.80 | 82.10 | 80.00 | 80.80 | 80.80 | 1.83% | 352,398 |
| Feb 12, 2026 | 85.85 | 86.30 | 78.90 | 79.35 | 79.35 | -6.54% | 1,006,673 |
| Feb 11, 2026 | 89.80 | 90.00 | 83.10 | 84.90 | 84.90 | -1.05% | 1,421,825 |
| Feb 10, 2026 | 86.80 | 87.60 | 85.10 | 85.80 | 85.80 | -0.81% | 542,280 |
| Feb 9, 2026 | 84.65 | 86.95 | 84.65 | 86.50 | 86.50 | 2.13% | 306,201 |
| Feb 6, 2026 | 81.90 | 85.00 | 81.60 | 84.70 | 84.70 | 3.80% | 187,224 |
| Feb 5, 2026 | 83.50 | 84.25 | 81.50 | 81.60 | 81.60 | -2.39% | 220,688 |
| Feb 4, 2026 | 84.25 | 84.55 | 82.40 | 83.60 | 83.60 | -0.77% | 228,853 |
| Feb 3, 2026 | 85.00 | 86.15 | 83.30 | 84.25 | 84.25 | -0.82% | 218,296 |
| Feb 2, 2026 | 84.20 | 85.85 | 82.85 | 84.95 | 84.95 | 0.53% | 221,580 |
| Jan 30, 2026 | 85.55 | 86.20 | 83.55 | 84.50 | 84.50 | -1.57% | 146,370 |
| Jan 29, 2026 | 85.70 | 87.10 | 85.10 | 85.85 | 85.85 | 0.35% | 185,715 |
| Jan 28, 2026 | 85.80 | 85.95 | 84.40 | 85.55 | 85.55 | -0.58% | 154,230 |
| Jan 27, 2026 | 86.20 | 87.30 | 85.15 | 86.05 | 86.05 | 0.06% | 143,891 |
| Jan 26, 2026 | 84.70 | 86.35 | 83.75 | 86.00 | 86.00 | 1.30% | 116,117 |
| Jan 23, 2026 | 83.95 | 85.00 | 83.40 | 84.90 | 84.90 | 1.01% | 78,292 |
| Jan 22, 2026 | 82.50 | 84.70 | 82.50 | 84.05 | 84.05 | 2.25% | 209,784 |
| Jan 21, 2026 | 82.30 | 82.50 | 80.30 | 82.20 | 82.20 | -1.56% | 271,688 |
| Jan 20, 2026 | 83.60 | 84.00 | 82.40 | 83.50 | 83.50 | -0.06% | 277,113 |
| Jan 19, 2026 | 84.00 | 84.60 | 82.55 | 83.55 | 83.55 | -2.05% | 274,030 |
| Jan 16, 2026 | 84.60 | 85.70 | 83.85 | 85.30 | 85.30 | 1.07% | 249,209 |
| Jan 15, 2026 | 82.80 | 86.05 | 82.40 | 84.40 | 84.40 | 2.30% | 437,080 |
| Jan 14, 2026 | 83.30 | 84.50 | 81.50 | 82.50 | 82.50 | -1.20% | 424,565 |
| Jan 13, 2026 | 84.30 | 84.60 | 82.75 | 83.50 | 83.50 | -0.95% | 188,876 |
| Jan 12, 2026 | 82.60 | 84.80 | 81.35 | 84.30 | 84.30 | 2.00% | 265,825 |
| Jan 9, 2026 | 83.70 | 84.45 | 81.35 | 82.65 | 82.65 | -1.25% | 190,891 |
| Jan 8, 2026 | 81.75 | 84.85 | 81.75 | 83.70 | 83.70 | 3.02% | 335,212 |
| Jan 7, 2026 | 81.65 | 81.85 | 79.60 | 81.25 | 81.25 | -0.85% | 234,378 |
| Jan 5, 2026 | 82.30 | 82.75 | 81.10 | 81.95 | 81.95 | -0.67% | 116,456 |
| Jan 2, 2026 | 83.85 | 83.95 | 82.05 | 82.50 | 82.50 | -1.55% | 185,563 |
| Dec 30, 2025 | 83.00 | 83.90 | 82.50 | 83.80 | 83.80 | 0.18% | 242,058 |
| Dec 29, 2025 | 81.25 | 83.70 | 81.20 | 83.65 | 83.65 | 2.89% | 204,246 |
| Dec 23, 2025 | 82.50 | 82.95 | 81.30 | 81.30 | 81.30 | -1.63% | 123,769 |
| Dec 22, 2025 | 81.05 | 83.30 | 81.05 | 82.65 | 82.65 | 1.29% | 253,173 |
| Dec 19, 2025 | 79.95 | 81.75 | 79.05 | 81.60 | 81.60 | 2.06% | 403,084 |
| Dec 18, 2025 | 77.00 | 80.00 | 77.00 | 79.95 | 79.95 | 3.97% | 348,626 |
| Dec 17, 2025 | 74.40 | 77.45 | 74.40 | 76.90 | 76.90 | 3.22% | 613,055 |
| Dec 16, 2025 | 76.80 | 76.80 | 73.85 | 74.50 | 74.50 | -3.18% | 314,627 |
| Dec 15, 2025 | 75.90 | 77.45 | 75.55 | 76.95 | 76.95 | 0.92% | 203,869 |
| Dec 12, 2025 | 75.90 | 77.30 | 75.75 | 76.25 | 76.25 | 0.66% | 225,269 |
| Dec 11, 2025 | 75.55 | 76.05 | 74.95 | 75.75 | 75.75 | 0.40% | 119,499 |
| Dec 10, 2025 | 75.30 | 76.00 | 74.50 | 75.45 | 75.45 | 0.20% | 250,162 |
| Dec 9, 2025 | 75.85 | 76.50 | 75.00 | 75.30 | 75.30 | -0.66% | 169,124 |
| Dec 8, 2025 | 78.20 | 79.35 | 75.10 | 75.80 | 75.80 | -3.68% | 254,846 |
| 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 |