Dark

DST
Storytel AB
stock NYSE

Inactive

May 23, 2025

53.15USD-36.719%(-30.84)800

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-23	53.1500	53.1500	53.1500	53.1500	-36.719%	800	0.000%
2018-04-16	83.9000	84.0100	83.9000	83.9900	+0.382%	1,932,412	-36.719%
2018-04-13	83.6600	83.7100	83.6300	83.6700	0.000%	319,407	-36.477%
2018-04-12	83.6900	83.7200	83.6600	83.6700	-0.048%	337,133	-36.477%
2018-04-11	83.6500	83.7100	83.6500	83.7100	+0.036%	431,440	-36.507%
2018-04-10	83.7100	83.7600	83.6500	83.6800	+0.048%	691,214	-36.484%
2018-04-09	83.6000	83.7200	83.6000	83.6400	0.000%	420,190	-36.454%
2018-04-06	83.6500	83.7500	83.5300	83.6400	-0.036%	537,876	-36.454%
2018-04-05	83.6200	83.7500	83.5700	83.6700	+0.144%	542,768	-36.477%
2018-04-04	83.5700	83.6700	83.5500	83.5500	-0.084%	1,011,112	-36.385%
2018-04-03	83.5300	83.6600	83.5000	83.6200	+0.144%	1,244,174	-36.439%
2018-04-02	83.6000	83.7500	83.4550	83.5000	-0.179%	733,513	-36.347%
2018-03-29	83.4000	83.6500	83.3200	83.6500	+0.468%	989,036	-36.461%
2018-03-28	83.2700	83.3900	83.2500	83.2600	+0.012%	590,362	-36.164%
2018-03-27	83.3200	83.3500	83.2300	83.2500	-0.132%	1,267,205	-36.156%
2018-03-26	83.3900	83.4800	83.3000	83.3600	+0.072%	652,261	-36.240%
2018-03-23	83.3200	83.4600	83.2600	83.3000	-0.012%	415,621	-36.194%
2018-03-22	83.4100	83.4900	83.3100	83.3100	-0.144%	647,167	-36.202%
2018-03-21	83.4500	83.5300	83.4000	83.4300	0.000%	383,923	-36.294%
2018-03-20	83.5900	83.6600	83.4200	83.4300	-0.168%	370,433	-36.294%
2018-03-19	83.4700	83.6800	83.3700	83.5700	+0.192%	594,596	-36.401%
2018-03-16	83.3500	83.6300	83.3500	83.4100	+0.060%	1,263,561	-36.279%
2018-03-15	83.3500	83.5600	83.3500	83.3600	+0.072%	450,407	-36.240%
2018-03-14	83.3500	83.4600	83.3000	83.3000	-0.024%	403,523	-36.194%
2018-03-13	83.4700	83.6100	83.3200	83.3200	-0.132%	473,401	-36.210%
2018-03-12	83.6500	83.7000	83.3600	83.4300	-0.299%	737,375	-36.294%
2018-03-09	83.5500	83.6900	83.5200	83.6800	+0.180%	791,387	-36.484%
2018-03-08	83.5700	83.6700	83.5200	83.5300	-0.048%	299,926	-36.370%
2018-03-07	83.6000	83.6700	83.5500	83.5700	-0.048%	418,956	-36.401%
2018-03-06	83.5500	83.7000	83.5000	83.6100	+0.216%	1,022,086	-36.431%
2018-03-05	83.2000	83.4400	83.1700	83.4300	+0.156%	711,985	-36.294%
2018-03-02	83.2000	83.3100	83.0600	83.3000	+0.120%	625,899	-36.194%
2018-03-01	83.1800	83.4700	83.0700	83.2000	+0.036%	1,410,861	-36.118%
2018-02-28	83.2800	83.4000	83.1000	83.1700	-0.120%	794,906	-36.095%
2018-02-27	83.2600	83.4000	83.2400	83.2700	+0.072%	878,142	-36.171%
2018-02-26	83.1200	83.2700	83.0900	83.2100	+0.169%	523,447	-36.125%
2018-02-23	83.1200	83.1900	83.0100	83.0700	+0.036%	221,040	-36.018%
2018-02-22	83.0700	83.1550	83.0000	83.0400	+0.048%	598,254	-35.995%
2018-02-21	83.1900	83.2600	82.9400	83.0000	-0.180%	967,330	-35.964%
2018-02-20	83.1500	83.2900	83.1200	83.1500	-0.048%	349,357	-36.079%
2018-02-16	83.0200	83.2100	82.8300	83.1900	+0.435%	584,403	-36.110%
2018-02-15	83.1800	83.2400	82.8300	82.8300	-0.277%	2,406,010	-35.832%
2018-02-14	83.0000	83.2500	82.9750	83.0600	-0.048%	541,190	-36.010%
2018-02-13	82.9500	83.1000	82.8600	83.1000	+0.120%	688,361	-36.041%
2018-02-12	83.1200	83.2500	82.9000	83.0000	-0.084%	1,042,581	-35.964%
2018-02-09	83.2000	83.2000	82.8200	83.0700	+0.024%	2,044,639	-36.018%
2018-02-08	83.3000	83.3000	82.8700	83.0500	-0.384%	1,617,577	-36.002%
2018-02-07	82.8000	83.3800	82.7300	83.3700	+0.749%	1,832,537	-36.248%
2018-02-06	82.8500	83.1700	82.7000	82.7500	-0.313%	3,011,156	-35.770%
2018-02-05	83.1700	83.3800	83.0100	83.0100	-0.216%	1,510,679	-35.972%
2018-02-02	83.2900	83.4500	83.1900	83.1900	-0.072%	966,461	-36.110%
2018-02-01	83.3200	83.5500	83.2500	83.2500	-0.144%	1,075,514	-36.156%
2018-01-31	83.3400	83.5300	83.3000	83.3700	+0.084%	1,507,148	-36.248%
2018-01-30	83.3100	83.3900	83.2200	83.3000	+0.024%	1,842,209	-36.194%
2018-01-29	83.7500	83.8000	83.2100	83.2800	-0.597%	1,066,008	-36.179%
2018-01-26	83.7700	83.8500	83.7000	83.7800	+0.036%	833,463	-36.560%
2018-01-25	83.9400	83.9500	83.7000	83.7500	-0.179%	1,702,426	-36.537%
2018-01-24	83.9000	83.9800	83.7000	83.9000	-0.119%	1,923,725	-36.651%
2018-01-23	83.5500	84.0000	83.5000	84.0000	+0.490%	2,252,493	-36.726%
2018-01-22	83.7900	83.8100	83.4000	83.5900	-0.274%	2,231,230	-36.416%
2018-01-19	83.7500	83.8700	83.5600	83.8200	-0.012%	1,794,383	-36.590%
2018-01-18	83.7800	83.8600	83.6400	83.8300	+0.048%	1,941,635	-36.598%
2018-01-17	83.7300	83.7900	83.6100	83.7900	+0.191%	1,985,720	-36.568%
2018-01-16	83.5500	83.7500	83.5200	83.6300	+0.144%	2,239,071	-36.446%
2018-01-12	83.9500	84.0300	83.5100	83.5100	-0.489%	3,083,459	-36.355%
2018-01-11	84.1400	84.4800	83.5000	83.9200	+5.044%	10,155,219	-36.666%
2018-01-10	65.1500	81.2000	64.7800	79.8900	+22.625%	5,712,252	-33.471%
2018-01-09	65.1300	65.4800	64.4600	65.1500	+0.200%	213,561	-18.419%
2018-01-08	63.8000	65.3400	63.7000	65.0200	+1.880%	478,872	-18.256%
2018-01-05	63.8700	63.8700	63.4000	63.8200	+0.063%	205,191	-16.719%
2018-01-04	62.8300	63.8700	62.7200	63.7800	+2.261%	394,148	-16.667%
2018-01-03	62.0100	62.3900	61.8100	62.3700	+0.662%	262,273	-14.783%
2018-01-02	62.5700	62.6400	61.7565	61.9600	-0.177%	232,840	-14.219%
2017-12-29	62.5600	62.8950	61.9400	62.0700	-0.767%	182,516	-14.371%
2017-12-28	62.7300	62.7300	61.9800	62.5500	-0.048%	196,811	-15.028%
2017-12-27	62.6200	63.0800	62.5700	62.5800	-0.080%	520,149	-15.069%
2017-12-26	62.3600	62.8400	62.3600	62.6300	+0.176%	251,749	-15.137%
2017-12-22	62.1600	62.5800	61.8200	62.5200	+0.563%	252,427	-14.987%
2017-12-21	61.9900	62.6700	61.9900	62.1700	+0.485%	252,936	-14.509%
2017-12-20	61.7000	62.0400	61.2500	61.8700	+0.406%	333,266	-14.094%
2017-12-19	61.5500	62.0000	61.1800	61.6200	+0.358%	261,251	-13.746%
2017-12-18	60.9300	61.8303	60.9300	61.4000	+1.320%	286,812	-13.436%
2017-12-15	59.9900	60.9400	59.5800	60.6000	+1.355%	983,003	-12.294%
2017-12-14	60.6600	60.8200	59.6900	59.7900	-1.223%	234,551	-11.106%
2017-12-13	60.9500	61.1800	60.5100	60.5300	-0.559%	216,920	-12.192%
2017-12-12	61.2700	61.5300	60.8200	60.8700	-0.588%	285,732	-12.683%
2017-12-11	61.4700	61.8500	61.0100	61.2300	-0.922%	225,764	-13.196%
2017-12-08	61.5400	62.1200	61.4150	61.8000	+0.931%	248,366	-13.997%
2017-12-07	61.0500	61.5100	60.8400	61.2300	+0.196%	341,265	-13.196%
2017-12-06	61.1100	61.6500	60.9400	61.1100	-0.098%	156,792	-13.026%
2017-12-05	62.0100	62.3300	61.1100	61.1700	-1.482%	290,420	-13.111%
2017-12-04	62.4000	62.9800	61.5600	62.0900	-0.032%	298,609	-14.398%
2017-12-01	62.5500	62.6900	61.1000	62.1100	-0.751%	347,461	-14.426%
2017-11-30	61.6100	62.6800	61.3900	62.5800	+1.756%	894,424	-15.069%
2017-11-29	61.3800	61.6700	61.1300	61.5000	+0.523%	267,251	-13.577%
2017-11-28	60.3000	61.4200	60.1700	61.1800	+1.426%	359,794	-13.125%
2017-11-27	59.9700	60.4700	59.9200	60.3200	+0.550%	340,534	-11.887%
2017-11-24	60.1000	60.1000	59.6600	59.9900	+0.418%	711,126	-11.402%
2017-11-22	60.1900	60.7500	59.7000	59.7400	-0.994%	287,257	-11.031%
2017-11-21	60.0700	60.4400	59.9500	60.3400	+0.399%	265,016	-11.916%
2017-11-20	59.8700	60.2300	59.0700	60.1000	+0.552%	861,197	-11.564%
2017-11-17	59.3500	59.9400	59.1200	59.7700	+0.134%	215,906	-11.076%
2017-11-16	59.0500	59.9000	58.9021	59.6900	+1.238%	221,017	-10.957%
2017-11-15	59.2000	59.2700	58.5650	58.9600	-0.707%	239,538	-9.854%
2017-11-14	59.3600	59.5900	59.2300	59.3800	-0.336%	234,482	-10.492%
2017-11-13	59.8500	60.0400	59.4400	59.5800	-0.997%	247,454	-10.792%
2017-11-10	60.0200	60.4800	59.5600	60.1800	-0.298%	589,223	-11.682%
2017-11-09	60.4400	60.7600	59.7500	60.3600	-0.609%	397,597	-11.945%
2017-11-08	60.0100	61.1800	59.8250	60.7300	+1.267%	447,005	-12.481%
2017-11-07	59.4100	60.0900	59.2884	59.9700	+1.147%	464,476	-11.372%
2017-11-06	59.4600	59.4600	58.6100	59.2900	-0.620%	369,498	-10.356%
2017-11-03	59.7800	60.2100	59.5000	59.6600	+0.117%	384,399	-10.912%
2017-11-02	58.9400	59.9400	58.8900	59.5900	+0.693%	413,726	-10.807%
2017-11-01	58.9000	59.4300	58.5400	59.1800	+0.955%	387,566	-10.189%
2017-10-31	58.2100	58.6600	57.8350	58.6200	+0.446%	351,439	-9.331%
2017-10-30	57.6600	58.4600	57.6500	58.3600	+0.742%	440,601	-8.927%
2017-10-27	57.7900	57.9400	57.0300	57.9300	+0.156%	236,737	-8.251%
2017-10-26	57.6800	58.3500	57.2600	57.8400	+0.854%	286,227	-8.109%
2017-10-25	57.6700	57.8200	57.2500	57.3500	-0.675%	471,798	-7.323%
2017-10-24	58.6000	58.7900	57.3900	57.7400	-1.299%	515,221	-7.949%
2017-10-23	60.0700	60.0700	58.0500	58.5000	-2.549%	823,601	-9.145%
2017-10-20	57.8600	60.8250	57.8200	60.0300	+7.465%	831,405	-11.461%
2017-10-19	55.1100	55.8700	54.9800	55.8600	+0.885%	399,962	-4.851%
2017-10-18	55.0600	55.6600	54.9400	55.3700	+1.299%	411,386	-4.009%
2017-10-17	55.4900	55.5550	54.4400	54.6600	-1.336%	744,473	-2.763%
2017-10-16	56.0600	56.2200	55.2800	55.4000	-0.983%	514,980	-4.061%
2017-10-13	56.2200	56.3700	55.8700	55.9500	-0.586%	340,705	-5.004%
2017-10-12	56.1000	56.8100	56.0500	56.2800	+0.285%	267,967	-5.561%
2017-10-11	56.0100	56.3600	55.8800	56.1200	+0.196%	333,565	-5.292%
2017-10-10	55.9700	56.1900	55.7900	56.0100	+0.251%	274,767	-5.106%
2017-10-09	55.7000	55.9500	55.4500	55.8700	+0.359%	183,388	-4.868%
2017-10-06	55.3900	55.6700	55.2900	55.6700	+0.324%	315,995	-4.527%
2017-10-05	55.1300	55.6800	54.7000	55.4900	+0.818%	400,727	-4.217%
2017-10-04	55.4200	55.4900	54.9300	55.0400	-0.650%	404,468	-3.434%
2017-10-03	55.1200	55.4700	55.1200	55.4000	+0.544%	304,422	-4.061%
2017-10-02	54.9200	55.3100	54.7100	55.1000	+0.401%	291,893	-3.539%
2017-09-29	54.9700	55.2400	54.8300	54.8800	-0.018%	360,758	-3.152%
2017-09-28	54.9100	55.0300	54.6000	54.8900	+0.018%	340,626	-3.170%
2017-09-27	54.9500	55.2200	54.6100	54.8800	+0.531%	490,039	-3.152%
2017-09-26	54.4800	54.7700	54.0400	54.5900	+0.479%	511,247	-2.638%
2017-09-25	53.6900	54.4100	53.5701	54.3300	+0.835%	676,207	-2.172%
2017-09-22	52.5500	53.9100	52.4501	53.8800	+2.336%	286,848	-1.355%
2017-09-21	52.1000	52.7800	51.9400	52.6500	+1.114%	466,597	+0.950%
2017-09-20	51.9200	52.2700	51.7800	52.0700	+0.444%	817,225	+2.074%
2017-09-19	52.2300	52.3100	51.7500	51.8400	-0.518%	362,023	+2.527%
2017-09-18	52.4400	52.7000	52.0500	52.1100	-0.458%	229,766	+1.996%
2017-09-15	52.0300	52.4400	51.8300	52.3500	+0.480%	667,806	+1.528%
2017-09-14	52.1500	52.5225	51.9100	52.1000	-0.401%	532,089	+2.015%
2017-09-13	52.5700	52.7700	52.2100	52.3100	-0.721%	296,379	+1.606%
2017-09-12	52.1800	52.7700	52.0200	52.6900	+1.152%	243,350	+0.873%
2017-09-11	52.1900	52.4900	52.0000	52.0900	+0.521%	277,262	+2.035%
2017-09-08	52.0200	52.1700	51.5300	51.8200	-0.423%	373,004	+2.567%
2017-09-07	52.4600	52.7676	51.7800	52.0400	-0.725%	237,859	+2.133%
2017-09-06	52.1500	52.5500	51.9600	52.4200	+0.808%	1,229,713	+1.393%
2017-09-05	52.1100	52.3900	51.2800	52.0000	-0.498%	1,374,609	+2.212%
2017-09-01	51.5700	52.2900	51.5700	52.2600	+1.812%	431,193	+1.703%
2017-08-31	50.7700	51.7100	50.6500	51.3300	+1.463%	770,868	+3.546%
2017-08-30	50.6500	50.7400	50.3300	50.5900	+0.020%	366,857	+5.060%
2017-08-29	50.3200	50.6400	50.2200	50.5800	-0.079%	225,403	+5.081%
2017-08-28	50.8100	50.9700	50.2700	50.6200	-0.177%	266,925	+4.998%
2017-08-25	51.5000	51.5600	50.6861	50.7100	-1.342%	454,871	+4.812%
2017-08-24	51.5600	51.8300	51.2200	51.4000	+0.136%	255,588	+3.405%
2017-08-23	51.3600	51.4900	50.9900	51.3300	-0.831%	298,747	+3.546%
2017-08-22	51.1800	51.7800	51.0800	51.7600	+1.530%	373,139	+2.685%
2017-08-21	50.6800	51.2500	50.3000	50.9800	+0.433%	351,902	+4.257%
2017-08-18	50.5300	51.0200	50.2500	50.7600	+0.059%	778,077	+4.708%
2017-08-17	51.7100	51.7400	50.7099	50.7300	-1.876%	360,818	+4.770%
2017-08-16	51.2100	51.9000	51.1500	51.7000	+1.214%	479,204	+2.805%
2017-08-15	50.9000	51.3500	50.6700	51.0800	+0.373%	431,062	+4.052%
2017-08-14	51.0500	51.1600	50.7100	50.8900	+0.573%	377,847	+4.441%
2017-08-11	50.5000	51.3200	50.3600	50.6000	-0.550%	600,756	+5.040%
2017-08-10	51.2700	51.6400	50.8200	50.8800	-1.166%	554,473	+4.461%
2017-08-09	51.8400	51.9300	51.1200	51.4800	-1.323%	643,365	+3.244%
2017-08-08	52.7500	53.1800	52.0700	52.1700	-1.287%	456,176	+1.878%
2017-08-07	53.1500	53.5100	52.6700	52.8500	-0.695%	407,066	+0.568%
2017-08-04	53.8100	53.8400	53.1700	53.2200	-0.949%	1,406,266	-0.132%
2017-08-03	54.3500	54.4300	53.6500	53.7300	-1.050%	495,204	-1.079%
2017-08-02	54.4400	54.5800	53.8050	54.3000	-0.385%	591,840	-2.118%
2017-08-01	54.9000	55.3000	54.2900	54.5100	-0.710%	542,447	-2.495%
2017-07-31	53.8300	54.9100	53.4700	54.9000	+2.159%	1,023,638	-3.188%
2017-07-28	54.1900	54.1900	52.7400	53.7400	-1.467%	1,160,170	-1.098%
2017-07-27	59.0000	59.0000	54.2500	54.5400	-9.462%	1,399,819	-2.549%
2017-07-26	60.4900	60.8978	59.7900	60.2400	-0.248%	902,316	-11.770%
2017-07-25	60.5300	60.7400	60.2200	60.3900	-0.017%	517,303	-11.989%
2017-07-24	60.3000	60.7890	60.2150	60.4000	+0.166%	365,765	-12.003%
2017-07-21	60.8900	61.5200	60.3000	60.3000	-0.969%	422,695	-11.857%
2017-07-20	61.3700	61.5600	60.8500	60.8900	-0.701%	500,649	-12.711%
2017-07-19	62.0500	62.0600	61.1200	61.3200	-1.145%	995,799	-13.324%
2017-07-18	62.0800	62.2800	61.7100	62.0300	-0.064%	744,241	-14.316%
2017-07-17	62.1200	62.4100	61.5200	62.0700	+0.129%	361,754	-14.371%
2017-07-14	61.5000	62.1400	61.0500	61.9900	+1.027%	401,888	-14.260%
2017-07-13	61.8600	62.0500	61.1600	61.3600	-0.615%	402,057	-13.380%
2017-07-12	61.1200	61.8600	60.9100	61.7400	+1.814%	633,948	-13.913%
2017-07-11	60.8400	60.9700	60.0600	60.6400	-0.099%	411,702	-12.352%
2017-07-10	61.4100	61.6000	60.5500	60.7000	-1.269%	459,977	-12.438%
2017-07-07	60.5400	61.5100	60.4100	61.4800	+1.991%	341,697	-13.549%
2017-07-06	61.0200	61.7500	60.2800	60.2800	-1.744%	876,056	-11.828%
2017-07-05	61.4500	62.0125	61.3000	61.3500	-0.341%	438,762	-13.366%
2017-07-03	62.1000	62.3100	61.5100	61.5600	-0.227%	271,387	-13.661%
2017-06-30	60.8600	62.0400	60.7800	61.7000	+1.765%	544,263	-13.857%
2017-06-29	61.7700	61.9175	60.1700	60.6300	-1.861%	486,866	-12.337%
2017-06-28	60.9600	61.9500	60.6100	61.7800	+1.578%	284,769	-13.969%
2017-06-27	61.6000	61.6400	60.7300	60.8200	-1.346%	217,321	-12.611%
2017-06-26	62.4000	62.4400	61.4800	61.6500	-0.900%	319,097	-13.788%
2017-06-23	61.7300	62.4525	61.7000	62.2100	+0.794%	1,376,623	-14.564%
2017-06-22	61.8000	61.8400	61.0300	61.7200	-0.146%	265,411	-13.885%
2017-06-21	61.3000	62.4600	60.8100	61.8100	+1.862%	421,729	-14.011%
2017-06-20	60.7200	60.9200	60.3800	60.6800	+0.231%	302,866	-12.409%
2017-06-19	59.6700	60.7400	59.5400	60.5400	+2.194%	1,389,494	-12.207%
2017-06-16	60.1500	61.1600	59.0400	59.2400	-1.595%	974,003	-10.280%
2017-06-15	60.6200	60.8300	59.9200	60.2000	-1.666%	430,991	-11.711%
2017-06-14	61.9700	62.2000	60.8600	61.2200	-1.178%	369,788	-13.182%
2017-06-13	60.2600	62.1300	60.2300	61.9500	+2.549%	469,693	-14.205%
2017-06-12	60.6000	60.9100	58.9700	60.4100	-0.363%	587,707	-12.018%
2017-06-09	60.9900	61.4000	60.4500	60.6300	-0.148%	393,131	-12.337%
2017-06-08	60.9300	61.0550	60.4800	60.7200	-0.451%	298,854	-12.467%
2017-06-07	60.6100	61.3012	60.5950	60.9950	+0.387%	332,256	-12.862%
2017-06-06	61.1100	61.5075	60.6250	60.7600	-0.849%	220,014	-12.525%
2017-06-05	60.7650	61.4700	60.7500	61.2800	+1.281%	253,958	-13.267%
2017-06-02	61.5300	61.5300	60.4850	60.5050	-1.458%	209,556	-12.156%
2017-06-01	60.7050	61.5225	60.4875	61.4000	+1.639%	582,986	-13.436%
2017-05-31	59.4100	60.4550	59.1850	60.4100	+1.683%	413,756	-12.018%
2017-05-30	59.5050	59.9600	59.0905	59.4100	-0.486%	282,544	-10.537%
2017-05-26	59.8950	60.1091	59.4550	59.7000	-0.649%	161,496	-10.972%
2017-05-25	59.3350	60.3000	59.3250	60.0900	+1.486%	364,168	-11.549%
2017-05-24	59.0100	59.4150	58.7200	59.2100	-0.059%	305,726	-10.235%
2017-05-23	59.8400	59.8600	59.0350	59.2450	-0.878%	266,080	-10.288%
2017-05-22	59.1800	59.8400	59.1800	59.7700	+0.827%	360,298	-11.076%
2017-05-19	59.2200	59.5000	58.9750	59.2800	+0.679%	491,932	-10.341%
2017-05-18	59.7450	60.0750	58.8300	58.8800	-1.777%	396,366	-9.732%
2017-05-17	60.6850	61.2300	59.8736	59.9450	-2.179%	287,236	-11.335%
2017-05-16	61.5650	61.5650	60.9400	61.2800	-0.220%	279,932	-13.267%
2017-05-15	62.0850	62.0850	61.2650	61.4150	-0.357%	461,336	-13.458%
2017-05-12	61.8750	62.1400	61.2750	61.6350	-0.364%	244,632	-13.767%
2017-05-11	62.4600	62.4600	61.5600	61.8600	-0.746%	261,008	-14.080%
2017-05-10	62.4050	62.9450	61.9350	62.3250	+0.169%	224,484	-14.721%
2017-05-09	62.2450	62.8700	62.1300	62.2200	+1.237%	512,830	-14.577%
2017-05-08	61.3650	61.6675	61.0650	61.4600	-0.138%	270,682	-13.521%
2017-05-05	61.5750	61.5750	61.0650	61.5450	+0.654%	304,804	-13.640%
2017-05-04	61.4100	61.4100	60.6700	61.1450	+0.098%	308,232	-13.075%
2017-05-03	61.8750	61.8750	60.7900	61.0850	-1.189%	297,712	-12.990%
2017-05-02	62.4000	62.4000	61.6250	61.8200	-0.691%	360,314	-14.025%
2017-05-01	61.4150	62.7150	61.2600	62.2500	+1.129%	611,346	-14.618%
2017-04-28	60.5650	61.7300	60.5550	61.5550	+1.677%	691,342	-13.654%
2017-04-27	61.0650	62.0000	60.4500	60.5400	-0.419%	368,920	-12.207%
2017-04-26	61.3400	61.3500	60.6550	60.7950	-0.897%	615,670	-12.575%
2017-04-25	61.9450	62.0725	61.3000	61.3450	-1.048%	407,908	-13.359%
2017-04-24	62.7250	62.9008	61.7900	61.9950	-0.056%	361,446	-14.267%
2017-04-21	62.1650	62.4450	61.6651	62.0300	-0.377%	424,738	-14.316%
2017-04-20	62.5000	62.7850	62.2450	62.2650	+0.008%	519,384	-14.639%
2017-04-19	61.7000	62.5000	61.7000	62.2600	+1.071%	444,646	-14.632%
2017-04-18	61.0250	61.9650	61.0250	61.6000	+0.293%	604,598	-13.718%
2017-04-17	60.7450	61.4900	60.2550	61.4200	+1.546%	263,334	-13.465%
2017-04-13	61.2350	61.3150	60.4650	60.4850	-1.225%	363,076	-12.127%
2017-04-12	61.6500	61.8050	61.2050	61.2350	-0.818%	314,678	-13.203%
2017-04-11	61.0100	61.8225	60.8750	61.7400	+0.981%	473,362	-13.913%
2017-04-10	60.5750	61.2950	60.5750	61.1400	+1.091%	398,996	-13.068%
2017-04-07	60.5750	60.9375	60.3675	60.4800	-0.157%	469,684	-12.120%
2017-04-06	60.0500	60.9275	60.0500	60.5750	+0.824%	413,078	-12.258%
2017-04-05	60.6950	61.1750	60.0300	60.0800	-0.981%	478,030	-11.535%
2017-04-04	60.9550	61.3450	60.5050	60.6750	-0.320%	481,670	-12.402%
2017-04-03	61.0700	61.6175	60.6100	60.8700	-0.620%	461,260	-12.683%
2017-03-31	61.1000	61.7800	60.6250	61.2500	+0.008%	440,186	-13.224%
2017-03-30	60.1000	61.4000	60.1000	61.2450	+1.854%	359,406	-13.217%
2017-03-29	59.9950	60.2975	59.2150	60.1300	+0.025%	429,990	-11.608%
2017-03-28	59.1950	60.4950	59.0950	60.1150	+1.976%	550,168	-11.586%
2017-03-27	56.2550	59.1300	56.1850	58.9500	+3.276%	604,770	-9.839%
2017-03-24	57.3200	57.8700	56.6975	57.0800	-0.384%	278,850	-6.885%
2017-03-23	58.0250	58.3800	57.2450	57.3000	-1.215%	273,422	-7.243%
2017-03-22	57.8500	58.0600	57.4305	58.0050	+0.268%	220,078	-8.370%
2017-03-21	58.6750	58.7475	57.6800	57.8500	-1.043%	376,030	-8.124%
2017-03-20	58.9050	58.9050	58.2600	58.4600	-0.739%	208,070	-9.083%
2017-03-17	58.9900	59.1250	58.5300	58.8950	-0.271%	406,688	-9.755%
2017-03-16	59.2000	59.5750	58.9000	59.0550	-0.068%	169,246	-9.999%
2017-03-15	58.6700	59.1650	58.3790	59.0950	-0.008%	385,096	-10.060%
2017-03-14	59.1200	59.3550	58.8625	59.1000	-0.245%	213,486	-10.068%
2017-03-13	59.5050	59.5050	58.9550	59.2450	-0.194%	263,982	-10.288%
2017-03-10	58.8900	59.4050	58.7300	59.3600	+0.704%	230,784	-10.462%
2017-03-09	59.0450	59.3975	58.4750	58.9450	-0.212%	179,602	-9.831%
2017-03-08	59.2400	59.3850	58.7600	59.0700	-0.177%	165,918	-10.022%
2017-03-07	58.9600	59.2700	58.3000	59.1750	+0.263%	251,562	-10.182%
2017-03-06	59.1950	59.5350	58.8550	59.0200	-0.957%	279,636	-9.946%
2017-03-03	59.5950	59.7500	59.0150	59.5900	+0.160%	264,278	-10.807%
2017-03-02	59.7300	59.9250	59.0900	59.4950	-0.866%	341,948	-10.665%
2017-03-01	60.0400	60.4450	59.6150	60.0150	+0.360%	390,910	-11.439%
2017-02-28	59.8200	59.9550	59.4500	59.8000	-0.225%	840,666	-11.120%
2017-02-27	59.7250	59.9900	59.4400	59.9350	+0.520%	284,780	-11.321%
2017-02-24	58.9250	59.6950	58.6337	59.6250	+0.235%	213,580	-10.860%
2017-02-23	59.7400	60.0000	59.2300	59.4850	+0.194%	356,288	-10.650%
2017-02-22	58.5150	59.6300	58.4450	59.3700	+0.533%	341,724	-10.477%
2017-02-21	57.8000	59.0750	57.8000	59.0550	+1.924%	253,416	-9.999%
2017-02-17	58.3450	58.5450	57.6500	57.9400	-1.042%	384,624	-8.267%
2017-02-16	58.6200	58.9700	58.0150	58.5500	+0.197%	482,414	-9.223%
2017-02-15	58.0750	58.6400	57.7050	58.4350	-0.051%	497,402	-9.044%
2017-02-14	58.2100	58.6550	58.0100	58.4650	-0.417%	238,840	-9.091%
2017-02-13	58.5150	58.9800	58.3850	58.7100	+0.436%	202,020	-9.470%
2017-02-10	58.5950	58.5975	58.0350	58.4550	+0.300%	239,078	-9.075%
2017-02-09	57.7850	58.4050	57.7250	58.2800	+0.857%	218,030	-8.802%
2017-02-08	57.6550	58.1300	57.2550	57.7850	-0.052%	280,056	-8.021%
2017-02-07	58.1350	58.5325	57.6850	57.8150	-0.644%	304,298	-8.069%
2017-02-06	58.3200	58.4450	58.0250	58.1900	-0.026%	244,652	-8.661%
2017-02-03	57.8600	58.4200	57.0200	58.2050	+0.893%	273,852	-8.685%
2017-02-02	57.6950	58.0400	57.2500	57.6900	+0.148%	512,512	-7.870%
2017-02-01	57.6600	57.8875	57.0050	57.6050	+0.052%	462,346	-7.734%
2017-01-31	57.8900	58.1300	57.2050	57.5750	-0.955%	567,282	-7.686%
2017-01-30	58.6600	58.6675	57.6250	58.1300	-1.616%	492,724	-8.567%
2017-01-27	58.9550	59.6000	58.4050	59.0850	+0.733%	572,572	-10.045%
2017-01-26	59.0850	60.9750	58.5600	58.6550	+2.598%	913,380	-9.385%
2017-01-25	56.7650	57.2800	56.5750	57.1700	+1.132%	549,042	-7.032%
2017-01-24	56.4500	56.6700	55.9550	56.5300	+0.659%	459,652	-5.979%
2017-01-23	56.5250	56.5250	55.8500	56.1600	-0.461%	411,892	-5.360%
2017-01-20	55.8000	56.6000	55.4000	56.4200	+1.111%	450,580	-5.796%
2017-01-19	55.6450	55.9400	55.4300	55.8000	+0.342%	341,950	-4.749%
2017-01-18	55.2850	55.8100	54.9800	55.6100	+0.252%	521,380	-4.424%
2017-01-17	55.8100	55.8150	55.3650	55.4700	-0.982%	492,904	-4.182%
2017-01-13	55.5900	56.2250	55.5900	56.0200	+1.110%	263,438	-5.123%
2017-01-12	54.9700	55.4500	54.6000	55.4050	+0.190%	402,910	-4.070%
2017-01-11	55.2250	55.4450	54.8425	55.3000	+0.181%	530,456	-3.888%
2017-01-10	55.5450	55.8550	55.1000	55.2000	-0.469%	399,324	-3.714%
2017-01-09	54.8850	55.5200	54.7450	55.4600	+0.690%	388,930	-4.165%
2017-01-06	55.1200	55.1950	54.8000	55.0800	+0.255%	367,082	-3.504%
2017-01-05	55.0050	55.3200	54.7100	54.9400	-0.145%	421,440	-3.258%
2017-01-04	54.3950	55.3850	54.2750	55.0200	+1.223%	447,162	-3.399%
2017-01-03	54.1250	54.5000	53.5850	54.3550	+1.456%	436,882	-2.217%
2016-12-30	54.2150	54.2150	53.4400	53.5750	-0.585%	283,476	-0.793%
2016-12-29	53.4650	54.0650	53.4650	53.8900	+0.597%	247,054	-1.373%
2016-12-28	53.7550	54.2404	53.0400	53.5700	-0.214%	234,074	-0.784%
2016-12-27	53.3000	53.8100	53.1500	53.6850	+0.261%	252,964	-0.997%
2016-12-23	53.5100	53.9800	53.0200	53.5450	+0.394%	225,198	-0.738%
2016-12-22	53.2200	53.4000	52.7350	53.3350	-0.056%	261,440	-0.347%
2016-12-21	54.0400	54.0400	53.3000	53.3650	-0.937%	251,216	-0.403%
2016-12-20	54.2400	54.2450	53.7050	53.8700	-0.232%	352,820	-1.337%
2016-12-19	54.3650	54.9050	53.8900	53.9950	-0.332%	287,590	-1.565%
2016-12-16	53.8700	54.4350	53.5900	54.1750	+0.529%	1,469,124	-1.892%
2016-12-15	53.1450	54.0350	52.9800	53.8900	+1.583%	386,290	-1.373%
2016-12-14	53.6350	53.9450	53.0250	53.0500	-1.312%	286,566	+0.189%
2016-12-13	53.9800	54.3725	53.6300	53.7550	+0.130%	248,092	-1.125%
2016-12-12	53.9100	54.3750	53.4400	53.6850	-2.026%	350,144	-0.997%
2016-12-09	53.9850	54.8350	53.8250	54.7950	+1.331%	436,204	-3.002%
2016-12-08	53.8300	54.2950	53.4200	54.0750	+0.436%	295,596	-1.711%
2016-12-07	52.7350	53.9150	52.3735	53.8400	+2.221%	368,304	-1.282%
2016-12-06	52.6400	52.6950	52.0450	52.6700	+0.267%	342,732	+0.911%
2016-12-05	51.8300	52.6400	51.8300	52.5300	+2.308%	444,604	+1.180%
2016-12-02	51.4450	51.8025	51.1150	51.3450	-0.446%	506,134	+3.515%
2016-12-01	51.5950	51.9450	51.2100	51.5750	-0.058%	506,462	+3.054%
2016-11-30	52.8350	52.8350	51.6050	51.6050	-2.198%	368,538	+2.994%
2016-11-29	52.4100	53.0275	52.3200	52.7650	+0.495%	404,642	+0.730%
2016-11-28	52.5850	52.7725	52.1600	52.5050	-0.483%	388,900	+1.228%
2016-11-25	53.1550	53.3600	52.7600	52.7600	-0.715%	219,500	+0.739%
2016-11-23	52.6550	53.1900	52.3200	53.1400	+0.321%	415,890	+0.019%
2016-11-22	52.1050	53.0500	51.9750	52.9700	+1.602%	462,842	+0.340%
2016-11-21	52.4200	52.8150	51.7525	52.1350	-0.496%	337,926	+1.947%
2016-11-18	51.6300	52.5550	51.5050	52.3950	+1.580%	661,130	+1.441%
2016-11-17	50.6600	51.7200	50.3975	51.5800	+1.836%	618,712	+3.044%
2016-11-16	49.8400	50.7250	49.8400	50.6500	+1.138%	774,252	+4.936%
2016-11-15	49.9550	50.3613	48.5150	50.0800	-0.279%	679,090	+6.130%
2016-11-14	50.1700	50.4450	49.9050	50.2200	+0.470%	581,316	+5.834%
2016-11-11	49.9850	50.2300	49.5950	49.9850	-0.309%	425,530	+6.332%
2016-11-10	50.2400	50.5500	49.2450	50.1400	+0.572%	682,448	+6.003%
2016-11-09	48.5800	49.9850	47.9450	49.8550	+1.693%	679,372	+6.609%
2016-11-08	48.9150	49.4550	48.7450	49.0250	-0.082%	464,322	+8.414%
2016-11-07	48.8450	49.1850	48.6291	49.0650	+2.091%	604,144	+8.326%
2016-11-04	47.6600	48.6200	47.5367	48.0600	+1.254%	697,358	+10.591%
2016-11-03	47.5350	47.9250	47.2650	47.4650	-0.126%	611,604	+11.977%
2016-11-02	47.4650	47.8650	47.2600	47.5250	+0.063%	630,028	+11.836%
2016-11-01	48.3350	48.4350	47.4150	47.4950	-1.217%	739,534	+11.907%
2016-10-31	48.3700	48.3700	47.6100	48.0800	-0.404%	869,168	+10.545%
2016-10-28	48.6700	49.1950	48.2200	48.2750	-1.035%	794,646	+10.098%
2016-10-27	49.4550	49.6650	48.6550	48.7800	-1.115%	702,722	+8.959%
2016-10-26	49.8900	50.2750	49.1650	49.3300	-1.448%	1,096,610	+7.744%

document.getElementById("dHlJxh").onerror = function(){this.style.display='none';}; .dark-mode .Fn5TvS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fn5TvS{ color: #333333; background-color: white; border: 2px solid #333333; }DSTStorytel ABstock NYSE

DST
Storytel AB
stock NYSE