Storytel AB (publ) (0GBU.L) LSE

Currency In SEK

0GBU.L Historical Return

If you invested 1000 kr in Storytel AB (publ) (0GBU.L) since IPO date, it would be worth 1,860.5 kr as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 863.28 kr, while 1000 kr invested 1 year ago would be worth 1,577.14 kr. This corresponds to total returns of 86.05%, -13.67%, 57.71%, respectively, with annualized returns of 7.29%, -2.9%, 57.71%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0GBU.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2026	127.9	127.9	127.9	128.6	127.5	1,462
November 09, 2026	128.7	126.9	126.9	129.4	126.9	15,453
November 06, 2026	125.9	126.1	126.1	127.5	125.2	343,259
November 05, 2026	128.2	127	127	129.9	127	39,900
November 04, 2026	126.3	126.3	126.3	126.8	125.6	5,185
November 03, 2026	124.4	125.5	125.5	125.8	123.9	11,411
November 02, 2026	120.3	124.7	124.7	124.7	120.3	4,304
October 30, 2026	121.2	122.5	122.5	122.5	120.9	1,034
October 29, 2026	115.8	119.45	119.45	119.7	115.8	9,885
October 28, 2026	116.7	117.85	117.85	118.3	116	19,677
October 27, 2026	113.4	117.4	117.4	118.4	113.4	8,568
October 26, 2026	114.8	110	110	114.8	110	342,332
October 23, 2026	110.1	109.52	109.52	110.2	109	12,392
October 22, 2026	109.7	111.3	111.3	111.3	109.7	1,020
October 21, 2026	111.4	110.6	110.6	111.4	109.3	12,327
October 20, 2026	112.5	111.7	111.7	112.5	111.1	1,998
October 19, 2026	113.5	112.7	112.7	113.7	111.85	2,555
October 16, 2026	115.3	113.8	113.8	116	113.8	542
October 15, 2026	112.1	115.3	115.3	115.4	112.1	8,799
October 14, 2026	114.5	114.7	114.7	115	114.45	704
October 13, 2026	115.55	116.5	116.5	116.75	115.5	9,219
October 12, 2026	114.4	116.2	116.2	117.3	114.4	4,152
October 09, 2026	116.6	114.2	114.2	117.8	113.2	43,054
October 08, 2026	116.8	115.8	115.8	117.5	115.35	46,233
October 07, 2026	114.7	115.55	115.55	116.5	114.2	3,395
October 06, 2026	118.9	118.35	118.35	120.1	117.85	1,793
October 05, 2026	118.5	117.9	117.9	118.5	117.3	4,635
October 02, 2026	117.9	116.05	116.05	118.1	116.05	18,761
October 01, 2026	117.1	117.1	117.1	119.1	116.8	20,018
September 30, 2026	118.6	118.65	118.65	119	117.1	1,177
September 29, 2026	118.4	119.1	119.1	119.8	118.4	19,783
September 28, 2026	115.95	116.4	116.4	117.4	114.6	8,558
September 25, 2026	114.45	113.7	113.7	114.5	113.3	15,766
September 24, 2026	115.8	113.8	113.8	115.8	113.8	30,779
September 23, 2026	115.05	115	115	115.6	113.7	5,112
September 22, 2026	117.45	115	115	118.1	115	24,012
September 21, 2026	116.2	115.9	115.9	116.2	115.5	8,789
September 18, 2026	116.4	114.45	114.45	116.4	114.25	974
September 17, 2026	118.3	116.4	116.4	118.3	116.3	56,198
September 16, 2026	116.1	117.8	117.8	118.4	116.1	970
September 15, 2026	116.05	116.5	116.5	116.5	114.5	10,436
September 11, 2026	113.25	113.9	113.9	114.2	113.25	889
September 10, 2026	113.05	112.9	112.9	113.05	112.2	6,050
September 09, 2026	111.9	111.95	111.95	112.4	111.4	3,967
September 08, 2026	115	113.7	113.7	115.3	113.1	249
September 07, 2026	114.5	115.7	115.7	115.9	113.3	6,560
September 04, 2026	116.65	114.7	114.7	116.65	114.7	4,849
September 03, 2026	113.9	115.4	115.4	116.9	113.4	4,733
September 02, 2026	109.6	112.8	112.8	112.8	109.5	9,478
September 01, 2026	109.4	110	110	111.25	109.4	1,185
August 28, 2026	108.7	108.7	108.7	108.7	107.9	17,225
August 27, 2026	108.15	108.8	108.8	109.3	108	7,245
August 26, 2026	108.8	108.5	108.5	109.9	108.5	17,341
August 25, 2026	104.55	107.6	107.6	107.6	104.55	6,643
August 24, 2026	105.5	103.5	103.5	105.7	102.6	5,523
August 21, 2026	106.6	105.6	105.6	107	105.55	46,797
August 20, 2026	105.4	106.5	106.5	106.9	105.4	1,450
August 19, 2026	105.8	104.3	104.3	105.8	104.2	10,445
August 18, 2026	107.9	107	107	108.6	107	14,051
August 17, 2026	109.3	109	109	109.3	107.7	2,025