Storytel AB (PK) (STRYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 5.17 | 5.17 | 5.17 | 34015 | 5.17 | CS |
| 12 | -0.045364 | -0.869814647645 | 5.215364 | 5.215364 | 5.17 | 22008 | 5.18030649 | CS |
| 26 | 0.346459 | 7.18266932944 | 4.823541 | 5.215364 | 4.823541 | 23101 | 5.00618304 | CS |
| 52 | 2.22 | 75.2542372881 | 2.95 | 5.215364 | 2.6 | 16316 | 4.88332542 | CS |
| 156 | -21.4754 | -80.5970261283 | 26.6454 | 26.6454 | 2.6 | 6343 | 5.90099048 | CS |
| 260 | -20.78 | -80.0770712909 | 25.95 | 29.176 | 2.6 | 5231 | 6.56989411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942520 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721856120 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721769720 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721683320 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721424120 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721337720 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721251320 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1721164920 | 5.17 | -0.05 | -0.87 | 5.17 | 5.17 | 5.17 | 34015 |
| 1721078640 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720819440 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720733040 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720646640 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720560240 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720473840 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720214640 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1720041840 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1719955440 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1719869040 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1719609840 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1719523440 | 5.215364 | 0 | 0.00 | 5.215364 | 5.215364 | 5.215364 | 0 |
| 1719437040 | 5.215364 | 0.05 | 0.88 | 5.215364 | 5.215364 | 5.215364 | 10000 |
| 1719351000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1719264600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1719005400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718919000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718746200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718659800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718400600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718314200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718227800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718141400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1718055000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717795800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717709400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717623000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717536600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717450200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717191000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717104600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1717018200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716931800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716586200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716499800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716413400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716327000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1716240600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715981400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715895000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715808600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715722200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715635800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715376600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715290200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715203800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715117400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1715031000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714771800 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714685400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714599000 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714512600 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714397400 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
| 1714138200 | 5.17 | 0 | 0.00 | 5.17 | 5.17 | 5.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
