Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,323.59 -2.69 (-0.08%) Nikkei
39,667.07 +493.92 (+1.26%) Hang Seng
18,084.85 +11.95 (+0.07%) FTSE 100
8,288.77 +40.98 (+0.50%) Bitcoin USD
61,686.09 +1,031.64 (+1.70%) CMC Crypto 200
1,281.34 -2.44 (-0.19%)
Storytel AB (publ) (STORY-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 09:55AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 53.55 | 54.65 | 53.50 | 53.95 | 53.95 | 12,873 |
| 25 Jun 2024 | 54.70 | 54.70 | 53.15 | 53.55 | 53.55 | 76,926 |
| 24 Jun 2024 | 53.95 | 54.60 | 53.00 | 54.25 | 54.25 | 88,753 |
| 20 Jun 2024 | 52.40 | 54.10 | 52.00 | 53.95 | 53.95 | 137,324 |
| 19 Jun 2024 | 53.15 | 54.00 | 51.90 | 52.40 | 52.40 | 134,728 |
| 18 Jun 2024 | 53.45 | 53.90 | 53.00 | 53.55 | 53.55 | 83,875 |
| 17 Jun 2024 | 53.80 | 54.15 | 51.65 | 53.35 | 53.35 | 487,051 |
| 14 Jun 2024 | 54.00 | 54.35 | 53.60 | 53.80 | 53.80 | 144,709 |
| 13 Jun 2024 | 55.00 | 55.55 | 53.80 | 54.35 | 54.35 | 88,028 |
| 12 Jun 2024 | 55.40 | 55.45 | 54.15 | 55.00 | 55.00 | 105,028 |
| 11 Jun 2024 | 55.50 | 56.55 | 55.05 | 55.45 | 55.45 | 81,806 |
| 10 Jun 2024 | 55.05 | 55.90 | 54.70 | 55.55 | 55.55 | 49,110 |
| 07 Jun 2024 | 55.50 | 56.00 | 54.50 | 55.00 | 55.00 | 101,875 |
| 05 Jun 2024 | 55.65 | 56.00 | 54.55 | 55.50 | 55.50 | 67,856 |
| 04 Jun 2024 | 53.90 | 56.00 | 53.40 | 55.65 | 55.65 | 159,440 |
| 03 Jun 2024 | 54.30 | 55.80 | 53.50 | 53.95 | 53.95 | 162,541 |
| 31 May 2024 | 55.00 | 55.00 | 53.55 | 54.00 | 54.00 | 127,853 |
| 30 May 2024 | 55.15 | 55.20 | 53.75 | 54.20 | 54.20 | 207,939 |
| 29 May 2024 | 57.15 | 58.50 | 55.65 | 55.70 | 55.70 | 160,565 |
| 28 May 2024 | 56.85 | 58.95 | 56.10 | 57.95 | 57.95 | 131,377 |
| 27 May 2024 | 57.30 | 57.50 | 55.20 | 56.85 | 56.85 | 187,379 |
| 24 May 2024 | 57.65 | 57.85 | 56.10 | 57.30 | 57.30 | 128,189 |
| 23 May 2024 | 59.90 | 60.35 | 57.35 | 57.75 | 57.75 | 162,093 |
| 22 May 2024 | 60.50 | 61.05 | 58.30 | 59.90 | 59.90 | 135,497 |
| 21 May 2024 | 60.30 | 60.80 | 59.25 | 60.50 | 60.50 | 198,530 |
| 20 May 2024 | 59.90 | 60.40 | 58.00 | 60.35 | 60.35 | 112,629 |
| 17 May 2024 | 60.00 | 60.20 | 58.50 | 59.90 | 59.90 | 121,670 |
| 16 May 2024 | 55.90 | 62.65 | 55.65 | 60.00 | 60.00 | 548,554 |
| 15 May 2024 | 52.75 | 57.20 | 52.75 | 55.90 | 55.90 | 495,262 |
| 14 May 2024 | 52.35 | 53.35 | 52.35 | 52.75 | 52.75 | 216,618 |
| 13 May 2024 | 53.00 | 53.60 | 52.25 | 52.35 | 52.35 | 423,461 |
| 10 May 2024 | 52.40 | 53.85 | 52.40 | 52.65 | 52.65 | 221,574 |
| 08 May 2024 | 53.00 | 53.50 | 52.40 | 53.00 | 53.00 | 275,803 |
| 07 May 2024 | 53.80 | 55.20 | 51.45 | 52.25 | 52.25 | 587,466 |
| 06 May 2024 | 51.00 | 52.25 | 50.90 | 51.25 | 51.25 | 68,021 |
| 03 May 2024 | 49.48 | 51.35 | 48.82 | 51.35 | 51.35 | 247,631 |
| 02 May 2024 | 50.10 | 51.05 | 48.74 | 49.06 | 49.06 | 240,028 |
| 30 Apr 2024 | 53.35 | 53.35 | 50.50 | 50.50 | 50.50 | 190,173 |
| 29 Apr 2024 | 52.75 | 54.65 | 52.00 | 53.75 | 53.75 | 106,818 |
| 26 Apr 2024 | 51.20 | 53.00 | 51.20 | 52.75 | 52.75 | 86,871 |
| 25 Apr 2024 | 52.20 | 52.75 | 50.50 | 51.50 | 51.50 | 88,258 |
| 24 Apr 2024 | 52.75 | 53.45 | 52.15 | 52.30 | 52.30 | 103,695 |
| 23 Apr 2024 | 53.00 | 53.85 | 52.10 | 52.75 | 52.75 | 119,447 |
| 22 Apr 2024 | 51.40 | 52.45 | 51.10 | 51.90 | 51.90 | 45,677 |
| 19 Apr 2024 | 51.30 | 51.75 | 49.96 | 51.40 | 51.40 | 73,745 |
| 18 Apr 2024 | 50.85 | 51.50 | 50.25 | 51.30 | 51.30 | 35,813 |
| 17 Apr 2024 | 50.50 | 52.00 | 50.50 | 51.05 | 51.05 | 35,371 |
| 16 Apr 2024 | 50.90 | 51.70 | 49.74 | 50.50 | 50.50 | 119,401 |
| 15 Apr 2024 | 51.90 | 52.00 | 50.00 | 50.95 | 50.95 | 91,512 |
| 12 Apr 2024 | 53.90 | 56.20 | 51.90 | 51.90 | 51.90 | 89,011 |
| 11 Apr 2024 | 52.45 | 54.45 | 52.40 | 53.90 | 53.90 | 95,023 |
| 10 Apr 2024 | 51.75 | 54.45 | 51.75 | 53.00 | 53.00 | 105,978 |
| 09 Apr 2024 | 52.05 | 52.65 | 51.15 | 51.60 | 51.60 | 52,961 |
| 08 Apr 2024 | 52.60 | 52.60 | 50.50 | 52.05 | 52.05 | 99,373 |
| 05 Apr 2024 | 54.00 | 54.00 | 51.80 | 52.60 | 52.60 | 88,109 |
| 04 Apr 2024 | 52.05 | 54.90 | 51.80 | 54.85 | 54.85 | 143,998 |
| 03 Apr 2024 | 50.30 | 52.15 | 49.08 | 52.05 | 52.05 | 145,475 |
| 02 Apr 2024 | 52.00 | 52.00 | 49.80 | 50.30 | 50.30 | 180,878 |
| 28 Mar 2024 | 52.20 | 52.75 | 51.65 | 52.00 | 52.00 | 43,698 |
| 27 Mar 2024 | 53.25 | 53.25 | 52.00 | 52.20 | 52.20 | 52,526 |
| 26 Mar 2024 | 53.15 | 53.25 | 51.35 | 53.25 | 53.25 | 106,940 |
| 25 Mar 2024 | 53.00 | 54.45 | 52.35 | 53.20 | 53.20 | 120,996 |
| 22 Mar 2024 | 53.85 | 54.50 | 52.60 | 53.00 | 53.00 | 108,194 |
| 21 Mar 2024 | 51.95 | 53.50 | 51.35 | 53.35 | 53.35 | 102,511 |
| 20 Mar 2024 | 51.00 | 51.90 | 49.58 | 50.85 | 50.85 | 170,970 |
| 19 Mar 2024 | 51.05 | 51.65 | 50.80 | 51.35 | 51.35 | 57,285 |
| 18 Mar 2024 | 52.00 | 52.55 | 51.20 | 51.25 | 51.25 | 92,039 |
| 15 Mar 2024 | 51.30 | 53.10 | 50.90 | 52.10 | 52.10 | 149,885 |
| 14 Mar 2024 | 52.50 | 53.60 | 50.50 | 51.30 | 51.30 | 191,384 |
| 13 Mar 2024 | 53.00 | 53.50 | 52.25 | 52.50 | 52.50 | 53,453 |
| 12 Mar 2024 | 51.10 | 54.40 | 51.10 | 53.00 | 53.00 | 281,192 |
| 11 Mar 2024 | 51.45 | 51.85 | 49.96 | 51.65 | 51.65 | 152,440 |
| 08 Mar 2024 | 53.85 | 54.05 | 51.70 | 51.75 | 51.75 | 120,516 |
| 07 Mar 2024 | 53.30 | 54.85 | 53.05 | 53.90 | 53.90 | 72,581 |
| 06 Mar 2024 | 52.35 | 55.00 | 52.35 | 54.25 | 54.25 | 176,237 |
| 05 Mar 2024 | 53.80 | 53.90 | 50.65 | 52.10 | 52.10 | 365,824 |
| 04 Mar 2024 | 58.50 | 58.50 | 54.55 | 54.80 | 54.80 | 175,426 |
| 01 Mar 2024 | 56.10 | 58.70 | 55.80 | 58.50 | 58.50 | 267,277 |
| 29 Feb 2024 | 58.00 | 58.60 | 55.45 | 56.10 | 56.10 | 191,531 |
| 28 Feb 2024 | 58.50 | 61.20 | 57.50 | 58.00 | 58.00 | 272,937 |
| 27 Feb 2024 | 54.10 | 58.60 | 54.10 | 58.45 | 58.45 | 665,242 |
| 26 Feb 2024 | 59.00 | 59.00 | 53.80 | 53.80 | 53.80 | 743,955 |
| 23 Feb 2024 | 57.70 | 61.05 | 57.70 | 59.70 | 59.70 | 386,288 |
| 22 Feb 2024 | 57.80 | 60.50 | 56.45 | 57.65 | 57.65 | 508,810 |
| 21 Feb 2024 | 55.55 | 57.95 | 51.60 | 57.30 | 57.30 | 643,639 |
| 20 Feb 2024 | 56.65 | 59.00 | 55.00 | 57.25 | 57.25 | 238,104 |
| 19 Feb 2024 | 52.75 | 57.60 | 52.00 | 56.60 | 56.60 | 294,138 |
| 16 Feb 2024 | 51.95 | 56.95 | 51.75 | 52.75 | 52.75 | 527,452 |
| 15 Feb 2024 | 51.35 | 52.20 | 45.42 | 51.30 | 51.30 | 493,931 |
| 14 Feb 2024 | 50.25 | 51.35 | 48.80 | 51.00 | 51.00 | 109,691 |
| 13 Feb 2024 | 50.05 | 51.15 | 49.08 | 50.25 | 50.25 | 149,613 |
| 12 Feb 2024 | 51.40 | 51.40 | 48.10 | 50.05 | 50.05 | 167,088 |
| 09 Feb 2024 | 49.78 | 51.50 | 48.68 | 51.40 | 51.40 | 188,314 |
| 08 Feb 2024 | 47.40 | 50.40 | 47.00 | 49.78 | 49.78 | 159,555 |
| 07 Feb 2024 | 48.50 | 48.80 | 46.02 | 47.40 | 47.40 | 73,737 |
| 06 Feb 2024 | 46.30 | 48.76 | 45.92 | 48.50 | 48.50 | 108,624 |
| 05 Feb 2024 | 45.16 | 47.48 | 44.78 | 46.30 | 46.30 | 122,399 |
| 02 Feb 2024 | 45.84 | 47.86 | 45.10 | 45.16 | 45.16 | 86,981 |
| 01 Feb 2024 | 46.32 | 46.64 | 44.68 | 45.84 | 45.84 | 118,182 |
| 31 Jan 2024 | 47.74 | 49.10 | 45.58 | 46.32 | 46.32 | 160,402 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.