Storytel Ab (publ) (0GBU)
LSE
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 | 104.8 | 104.8 | 104.8 | 0 | 0 | DE |
| 4 | 0 | 0 | 104.8 | 104.8 | 104.8 | 0 | 0 | DE |
| 12 | 0 | 0 | 104.8 | 104.8 | 104.8 | 396 | 104.8 | DE |
| 26 | 0 | 0 | 104.8 | 104.8 | 104.8 | 2296 | 104.8 | DE |
| 52 | 0 | 0 | 104.8 | 104.8 | 104.8 | 1832 | 104.8 | DE |
| 156 | 0 | 0 | 104.8 | 104.8 | 104.8 | 12206 | 104.8 | DE |
| 260 | 0 | 0 | 104.8 | 104.8 | 104.8 | 7795 | 104.8 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1737048600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736962200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736875800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736789400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736530200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736443800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736357400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736271000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1736184600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735925400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735839000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735666200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735579800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735320600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1735061400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734975000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734715800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734629400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734543000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 3670 |
| 1734456600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734370200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1434 |
| 1734111000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1734024600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1733938200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 2826 |
| 1733851800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1733765400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1733506200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1733419800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 102 |
| 1733333400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 57 |
| 1733247000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 115 |
| 1733160600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 481 |
| 1732901400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 278 |
| 1732815000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1732728600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1732642200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 382 |
| 1732555800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 153 |
| 1732296600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 150 |
| 1732210200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 2974 |
| 1732123800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1732037400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731951000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731691800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731605400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731519000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 3386 |
| 1731432600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 5874 |
| 1731346200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731087000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1731000600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1730914200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1730827800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1730741400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1730482200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1730395800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 300 |
| 1730309400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 136 |
| 1730223000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 274 |
| 1730136600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1729873800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1729787400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1729701000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1729614600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1729528200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
