Storytel AB (publ)
STORY-B.ST · STO
Market open90.101.30 (+1.46%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 88.00 |
| July 20, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | 1.09K |
| July 20, 2026 | 90.00 | 90.10 | 89.75 | 89.75 | 89.75 | 360.00 |
| July 20, 2026 | 89.85 | 89.85 | 89.85 | 89.85 | 89.85 | 776.00 |
| July 20, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 89.70 | 44.00 |
| July 20, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 199.00 |
| July 20, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 1.00 |
| July 20, 2026 | 89.35 | 89.35 | 89.25 | 89.25 | 89.25 | 602.00 |
| July 20, 2026 | 89.35 | 89.35 | 89.35 | 89.35 | 89.35 | 27.00 |
| July 20, 2026 | 89.75 | 89.75 | 89.70 | 89.70 | 89.70 | 104.00 |
| July 20, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 167.00 |
| July 20, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | 50.00 |
| July 20, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 62.00 |
| July 20, 2026 | 88.95 | 89.50 | 88.95 | 89.50 | 89.50 | 1.63K |
| July 20, 2026 | 88.80 | 88.80 | 88.60 | 88.60 | 88.60 | 565.00 |