113,280SEK
2,98%
Echtzeit-Aktienkurs STORYTEL AB B SK 5
Bid:
Ask:
Aktienkurse zur STORYTEL AB B SK 5 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 110,00 | 115,10 | 110,00 | 113,80 | 3,45% | 304.168,00 |
| 23.10.2026 | 110,60 | 111,10 | 108,50 | 110,00 | -0,81% | 186.376,00 |
| 22.10.2026 | 110,00 | 111,50 | 108,60 | 110,90 | 0,82% | 184.205,00 |
| 21.10.2026 | 110,90 | 111,50 | 109,20 | 110,00 | -0,81% | 188.630,00 |
| 20.10.2026 | 112,50 | 112,50 | 110,40 | 110,90 | -1,51% | 162.631,00 |
| 19.10.2026 | 113,40 | 114,00 | 111,10 | 112,60 | -1,05% | 154.121,00 |
| 16.10.2026 | 115,50 | 116,10 | 112,90 | 113,80 | -1,22% | 174.690,00 |
| 15.10.2026 | 113,40 | 115,50 | 109,80 | 115,20 | 1,23% | 465.539,00 |
| 14.10.2026 | 117,00 | 117,20 | 113,80 | 113,80 | -2,74% | 165.241,00 |
| 13.10.2026 | 115,80 | 117,50 | 114,90 | 117,00 | 0,86% | 259.800,00 |
| 12.10.2026 | 113,90 | 117,50 | 113,40 | 116,00 | 1,84% | 210.570,00 |
| 09.10.2026 | 115,70 | 118,20 | 113,00 | 113,90 | -1,73% | 301.917,00 |
| 08.10.2026 | 115,50 | 117,60 | 115,30 | 115,90 | 0,00% | 313.940,00 |
| 07.10.2026 | 118,20 | 118,40 | 113,40 | 115,90 | -2,52% | 427.812,00 |
| 06.10.2026 | 117,90 | 120,60 | 117,60 | 118,90 | 0,85% | 214.014,00 |
| 05.10.2026 | 117,50 | 118,70 | 116,70 | 117,90 | 1,64% | 163.175,00 |
| 02.10.2026 | 117,20 | 118,30 | 115,80 | 116,00 | -1,11% | 292.140,00 |
| 01.10.2026 | 118,40 | 119,30 | 116,30 | 117,30 | -0,59% | 276.545,00 |
| 30.09.2026 | 119,40 | 119,60 | 116,60 | 118,00 | -0,76% | 228.988,00 |
| 29.09.2026 | 117,60 | 120,00 | 116,50 | 118,90 | 1,97% | 208.637,00 |
| 28.09.2026 | 116,50 | 117,70 | 114,30 | 116,60 | 2,64% | 374.404,00 |
| 25.09.2026 | 113,50 | 114,90 | 113,20 | 113,60 | 0,35% | 155.929,00 |
| 24.09.2026 | 115,60 | 115,90 | 113,20 | 113,20 | -1,82% | 194.698,00 |
| 23.09.2026 | 114,00 | 115,90 | 113,70 | 115,30 | 0,87% | 194.790,00 |
| 22.09.2026 | 115,60 | 118,50 | 114,30 | 114,30 | -0,70% | 287.093,00 |
| 21.09.2026 | 115,10 | 116,20 | 115,00 | 115,10 | 0,61% | 114.342,00 |
| 18.09.2026 | 116,10 | 116,70 | 114,10 | 114,40 | -1,46% | 197.808,00 |
| 17.09.2026 | 117,30 | 118,60 | 116,00 | 116,10 | -1,02% | 328.007,00 |
| 16.09.2026 | 116,40 | 118,40 | 115,60 | 117,30 | 0,60% | 148.576,00 |
| 15.09.2026 | 115,00 | 116,80 | 114,50 | 116,60 | 0,69% | 151.217,00 |
| 14.09.2026 | 113,90 | 117,30 | 113,60 | 115,80 | 1,85% | 215.065,00 |
| 11.09.2026 | 113,20 | 114,20 | 112,70 | 113,70 | 0,18% | 97.958,00 |
| 10.09.2026 | 111,90 | 113,90 | 111,90 | 113,50 | 0,80% | 159.270,00 |
| 09.09.2026 | 113,00 | 113,80 | 111,30 | 112,60 | -0,88% | 181.847,00 |
| 08.09.2026 | 115,50 | 117,00 | 112,90 | 113,60 | -1,56% | 252.834,00 |
| 07.09.2026 | 114,90 | 116,20 | 113,10 | 115,40 | 0,26% | 167.128,00 |
| 04.09.2026 | 116,40 | 117,30 | 114,50 | 115,10 | -0,52% | 201.176,00 |
| 03.09.2026 | 112,70 | 117,10 | 112,40 | 115,70 | 2,66% | 326.988,00 |
| 02.09.2026 | 110,20 | 112,90 | 109,10 | 112,70 | 2,27% | 236.968,00 |
| 01.09.2026 | 108,90 | 112,00 | 108,20 | 110,20 | 0,92% | 268.487,00 |
| 31.08.2026 | 108,70 | 109,70 | 107,90 | 109,20 | 0,46% | 346.364,00 |
| 28.08.2026 | 108,90 | 109,50 | 107,60 | 108,70 | -0,09% | 111.180,00 |
| 27.08.2026 | 108,60 | 109,30 | 107,90 | 108,80 | 0,18% | 116.892,00 |
| 26.08.2026 | 108,30 | 110,00 | 108,30 | 108,60 | 1,40% | 208.326,00 |
| 25.08.2026 | 103,90 | 107,80 | 103,90 | 107,10 | 3,58% | 140.542,00 |
| 24.08.2026 | 105,60 | 106,00 | 102,20 | 103,40 | -2,08% | 197.817,00 |
| 21.08.2026 | 106,00 | 107,00 | 105,20 | 105,60 | -0,94% | 141.635,00 |
| 20.08.2026 | 105,10 | 107,00 | 104,30 | 106,60 | 1,33% | 92.890,00 |
| 19.08.2026 | 106,30 | 106,30 | 104,20 | 105,20 | -1,41% | 158.959,00 |
| 18.08.2026 | 108,30 | 108,90 | 106,20 | 106,70 | -1,48% | 65.105,00 |
| 17.08.2026 | 109,30 | 109,90 | 107,00 | 108,30 | -0,64% | 167.953,00 |
| 14.08.2026 | 107,10 | 110,00 | 106,20 | 109,00 | 2,64% | 173.577,00 |
| 13.08.2026 | 104,00 | 107,40 | 103,40 | 106,20 | 3,21% | 201.719,00 |
| 12.08.2026 | 105,20 | 105,20 | 102,70 | 102,90 | -2,19% | 100.408,00 |
| 11.08.2026 | 102,60 | 106,40 | 102,40 | 105,20 | 2,43% | 226.118,00 |
| 10.08.2026 | 102,70 | 103,90 | 101,30 | 102,70 | 0,29% | 206.750,00 |
| 07.08.2026 | 103,00 | 103,90 | 102,10 | 102,40 | -0,58% | 106.838,00 |
| 06.08.2026 | 104,00 | 105,70 | 102,70 | 103,00 | -0,58% | 161.199,00 |
| 05.08.2026 | 104,40 | 106,00 | 103,10 | 103,60 | 0,39% | 144.759,00 |
| 04.08.2026 | 103,30 | 104,30 | 101,90 | 103,20 | -0,19% | 216.809,00 |
| 03.08.2026 | 105,60 | 106,10 | 102,20 | 103,40 | -1,90% | 196.183,00 |
| 31.07.2026 | 109,20 | 109,50 | 104,80 | 105,40 | -3,04% | 276.244,00 |
| 30.07.2026 | 108,00 | 109,40 | 105,80 | 108,70 | 0,65% | 484.094,00 |
| 29.07.2026 | 103,80 | 108,50 | 101,70 | 108,00 | 3,95% | 812.137,00 |
| 28.07.2026 | 99,00 | 103,90 | 96,70 | 103,90 | 16,28% | 2.034.159,00 |
| 27.07.2026 | 88,00 | 90,00 | 88,00 | 89,35 | 2,23% | 449.150,00 |
| 24.07.2026 | 86,25 | 87,55 | 86,00 | 87,40 | 1,33% | 153.140,00 |
| 23.07.2026 | 87,05 | 88,50 | 85,70 | 86,25 | -2,16% | 150.315,00 |
| 22.07.2026 | 88,25 | 89,75 | 86,95 | 88,15 | -0,11% | 129.657,00 |
| 21.07.2026 | 89,35 | 89,40 | 86,20 | 88,25 | -2,05% | 629.225,00 |
| 20.07.2026 | 88,80 | 91,00 | 88,60 | 90,10 | 1,46% | 60.662,00 |
| 17.07.2026 | 90,05 | 90,60 | 88,55 | 88,80 | -1,39% | 202.254,00 |
| 16.07.2026 | 89,60 | 91,25 | 88,95 | 90,05 | 0,17% | 59.938,00 |
| 15.07.2026 | 90,00 | 90,20 | 87,65 | 89,90 | -0,11% | 100.926,00 |
| 14.07.2026 | 91,45 | 91,45 | 89,35 | 90,00 | -2,12% | 98.347,00 |
| 13.07.2026 | 92,00 | 92,30 | 90,45 | 91,95 | -0,27% | 67.144,00 |
| 10.07.2026 | 93,45 | 93,95 | 92,10 | 92,20 | -0,75% | 67.905,00 |
| 09.07.2026 | 94,50 | 94,50 | 91,65 | 92,90 | 1,36% | 64.455,00 |
| 08.07.2026 | 93,35 | 94,05 | 91,55 | 91,65 | -2,08% | 84.743,00 |
| 07.07.2026 | 93,50 | 94,35 | 93,10 | 93,60 | -0,37% | 50.112,00 |
| 06.07.2026 | 95,10 | 95,80 | 93,60 | 93,95 | -1,11% | 58.545,00 |
| 03.07.2026 | 95,00 | 95,90 | 94,50 | 95,00 | -0,89% | 76.070,00 |
| 02.07.2026 | 94,85 | 96,75 | 93,70 | 95,85 | 1,37% | 115.232,00 |
| 01.07.2026 | 92,15 | 95,45 | 90,40 | 94,55 | 2,83% | 142.815,00 |
| 30.06.2026 | 90,95 | 92,20 | 90,85 | 91,95 | 1,10% | 109.425,00 |
| 29.06.2026 | 91,60 | 92,85 | 90,60 | 90,95 | -0,71% | 78.002,00 |
| 26.06.2026 | 93,00 | 93,45 | 90,10 | 91,60 | -1,61% | 114.366,00 |
| 25.06.2026 | 91,50 | 94,65 | 90,45 | 93,10 | 2,31% | 361.011,00 |
| 24.06.2026 | 89,15 | 91,55 | 88,45 | 91,00 | 2,08% | 266.841,00 |
| 23.06.2026 | 85,65 | 90,15 | 84,20 | 89,15 | 3,66% | 585.290,00 |
| 22.06.2026 | 91,20 | 92,00 | 84,15 | 86,00 | -11,39% | 847.083,00 |
| 18.06.2026 | 99,15 | 100,30 | 96,55 | 97,05 | -1,57% | 112.909,00 |
| 17.06.2026 | 99,45 | 100,50 | 97,70 | 98,60 | -0,45% | 173.301,00 |
| 16.06.2026 | 104,40 | 104,80 | 98,85 | 99,05 | -5,12% | 177.503,00 |
| 15.06.2026 | 103,00 | 105,00 | 103,00 | 104,40 | 1,36% | 167.200,00 |
| 12.06.2026 | 104,50 | 105,80 | 101,80 | 103,00 | -0,10% | 130.625,00 |
| 11.06.2026 | 103,60 | 104,00 | 102,00 | 103,10 | -1,34% | 126.414,00 |
| 10.06.2026 | 100,40 | 105,90 | 100,40 | 104,50 | 3,57% | 221.059,00 |
| 09.06.2026 | 103,10 | 103,60 | 100,70 | 100,90 | -1,85% | 156.782,00 |
| 08.06.2026 | 100,40 | 104,80 | 97,95 | 102,80 | 2,19% | 494.488,00 |