Storytel Ab (publ) (0GBU)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 104.8 | 104.8 | 104.8 | 2434 | 104.8 | DE |
| 4 | 0 | 0 | 104.8 | 104.8 | 104.8 | 1306 | 104.8 | DE |
| 12 | 0 | 0 | 104.8 | 104.8 | 104.8 | 1540 | 104.8 | DE |
| 26 | 0 | 0 | 104.8 | 104.8 | 104.8 | 1725 | 104.8 | DE |
| 52 | 0 | 0 | 104.8 | 104.8 | 104.8 | 1802 | 104.8 | DE |
| 156 | 0 | 0 | 104.8 | 104.8 | 104.8 | 13638 | 104.8 | DE |
| 260 | -2.7 | -2.51162790698 | 107.5 | 114.8 | 102.35 | 10351 | 104.80106856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1719246600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718987400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718901000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718814600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 2434 |
| 1718728200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718641800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 2262 |
| 1718382600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718296200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718209800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718123400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1718037000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717777800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717691400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717605000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717518600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717432200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1717173000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 270 |
| 1717086600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1351 |
| 1717000200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 297 |
| 1716913800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1220 |
| 1716568200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 604 |
| 1716481800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1172 |
| 1716395400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 288 |
| 1716309000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 970 |
| 1716222600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1715963400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 291 |
| 1715877000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1142 |
| 1715790600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1654 |
| 1715704200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 672 |
| 1715617800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1402 |
| 1715358600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 170 |
| 1715272200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1715185800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 356 |
| 1715099400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1508 |
| 1714753800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 50 |
| 1714667400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 750 |
| 1714581000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1714494600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 654 |
| 1714408200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 300 |
| 1714149000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1485 |
| 1714062600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1213 |
| 1713976200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 375 |
| 1713889800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 106 |
| 1713803400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 699 |
| 1713544200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 104 |
| 1713457800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 0 |
| 1713371400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 3102 |
| 1713285000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 342 |
| 1713198600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 551 |
| 1712939400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 765 |
| 1712853000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 5411 |
| 1712766600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 825 |
| 1712680200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1 |
| 1712593800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 500 |
| 1712334600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1297 |
| 1712248200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 9159 |
| 1712161800 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 1824 |
| 1712075400 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 14038 |
| 1711647000 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 330 |
| 1711560600 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 415 |
| 1711474200 | 104.8 | 0 | 0.00 | 104.8 | 104.8 | 104.8 | 24 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
