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 |