Nasdaq Stockholm · STORY-B · stock

Storytel AB (publ) (STORY-B) stock price history

Every Nasdaq Stockholm trading session of Storytel AB (publ) from Dec 28, 2007 to Sep 28, 2026: 4,710 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get STORY-B data, free keyYear by year table

STORY-B adjusted close, 2007 to 2026

STORY-BStorytel AB (publ)
SEK 116.50+44.2% over one year
2010201520202025
SEK 289.70
All time high, 2020
SEK 118.60
52 week high, SEK 66.13 low
4,710
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

STORY-B key facts

  • Storytel AB (publ) (STORY-B) closed at SEK 116.50 on Sep 28, 2026 on Nasdaq Stockholm.
  • STORY-B's all time high close is SEK 289.70, set on Jul 22, 2020; its all time low close is SEK 4.70 on Nov 2, 2012.
  • STORY-B's 52 week range is SEK 66.13 to SEK 118.60.
  • STORY-B returned +44.2% over the year to Sep 28, 2026 and -37.6% over five years.
  • Over ten years STORY-B returned +196%, +11.5% a year compounded.
  • STORY-B's deepest drawdown was -96.0% from Jun 30, 2011 to Nov 2, 2012.
  • DataCedar holds 4,710 daily sessions of STORY-B history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

STORY-B price chart, 2007 to 2026

STORY-B adjusted close, Dec 28, 2007 to Sep 28, 2026SEK 5.17SEK 18.74SEK 67.90SEK 245.952010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

STORY-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.2%
3 months+27.2%
6 months+48.1%
Year to date+41.3%
1 year+44.2%
3 years+293.7%
5 years-37.6%
10 years+195.9%
Since Dec 28, 2007+426.8%
Compound annual growth, 18.8 years+9.3%

STORY-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 289.70 on Jul 22, 2020
All time low close
SEK 4.70 on Nov 2, 2012
52 week high
SEK 118.60 on Sep 17, 2026
52 week low
SEK 66.13 on Nov 21, 2025
Deepest drawdown
-96.0% from Jun 30, 2011 to Nov 2, 2012, recovered May 9, 2018
Best single session
+552.1% on Dec 15, 2009
Worst single session
-72.7% on Aug 31, 2012
Volatility, 1 year annualised
42.5%
Sessions closing higher, 1 year
50%
Growth of 1 since 2007
5.3×
Best calendar year
2009, +803%
Worst calendar year
2022, -73%

STORY-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 82.51SEK 118.60SEK 71.98SEK 116.50+41.3%49.5M186
2025SEK 66.84SEK 104.21SEK 62.22SEK 82.46+23.3%90.4M249
2024SEK 38.44SEK 69.61SEK 35.17SEK 66.88+70.9%52.2M251
2023SEK 43.00SEK 59.09SEK 21.19SEK 39.14-9.0%46.3M251
2022SEK 160.70SEK 170.42SEK 28.97SEK 43.00-73.2%84.7M253
2021SEK 258.11SEK 267.83SEK 137.12SEK 160.50-38.9%70.7M253
2020SEK 139.99SEK 298.94SEK 98.19SEK 262.48+88.5%55.2M252
2019SEK 87.69SEK 147.38SEK 84.67SEK 139.21+58.8%12.4M247
2018SEK 65.62SEK 158.27SEK 64.65SEK 87.69+33.6%15.2M252
2017SEK 42.97SEK 84.58SEK 42.77SEK 65.62+52.0%16.7M253
2016SEK 18.81SEK 47.25SEK 16.46SEK 43.16+121.7%10.5M253
2015SEK 15.52SEK 23.52SEK 6.73SEK 19.47+21.8%6.4M251
2014SEK 16.27SEK 20.70SEK 8.84SEK 15.99-2.9%1M249
2013SEK 30.57SEK 77.61SEK 4.23SEK 16.46-46.2%1.3M250
2012SEK 25.87SEK 70.56SEK 4.70SEK 30.57+18.2%43K250
2011SEK 37.63SEK 117.59SEK 25.87SEK 25.87-26.7%206.3K253
2010SEK 105.83SEK 112.89SEK 23.52SEK 35.28-64.3%286.3K253
2009SEK 10.94SEK 122.30SEK 8.02SEK 98.78+803.2%45.4K251
2008SEK 22.12SEK 30.38SEK 8.99SEK 10.94-50.5%62.9K252
2007SEK 20.66SEK 22.12SEK 19.69SEK 22.12n/a4.8K1

STORY-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 116.50+6.7%
August 2026SEK 109.20+3.6%
July 2026SEK 105.40+14.6%
June 2026SEK 91.95-9.3%
May 2026SEK 101.40+7.7%
April 2026SEK 94.12+14.0%
March 2026SEK 82.56+5.2%
February 2026SEK 78.48-5.6%
January 2026SEK 83.15+0.8%
December 2025SEK 82.46+6.2%
November 2025SEK 77.64-11.3%
October 2025SEK 87.58+9.5%

About the STORY-B data

Daily bars. 4,710 sessions from Dec 28, 2007 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 28, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/STORY-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • STEF-B Stendörren Fastigheter AB (publ)
  • STHLM Stockholm Treasury AB (publ)
  • STIL Stille AB
  • STOR-B Storskogen Group AB (publ)
  • STRD-B Suntrade Group AB (publ)
  • STUDBO Studentbostäder i Norden AB (publ)
  • STW SeaTwirl AB (publ)
  • STWK Stockwik AB (publ)

Common questions

STORY-B share price history

Start with any symbol.

Start free