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

99.10

-2.8(-2.75%)

Updated at June 02 04:29PM

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 1,437.06 kr as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 447.44 kr, while 1000 kr invested 1 year ago would be worth 1,029.08 kr. This corresponds to total returns of 43.71%, -55.26%, 2.91%, respectively, with annualized returns of 4.42%, -14.85%, 2.91%.

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
June 02, 2026	103.6	99.1	99.1	103.6	98.7	11,353
June 01, 2026	99.68	101.9	101.9	102	99.68	6,328
May 28, 2026	97.63	98.9	98.9	98.9	97.38	2,737
May 26, 2026	101.4	101.4	101.4	101.4	101.4	1
May 22, 2026	103.5	106.1	106.1	107.1	102.1	11,004
May 21, 2026	100.8	100.8	100.8	100.8	100.8	7
May 20, 2026	98.6	98.6	98.6	98.6	98.6	3
May 18, 2026	92.85	92.32	92.32	92.85	92.32	6,331
May 12, 2026	93.15	93.15	93.15	93.15	93.15	7
May 11, 2026	95.2	95.2	95.2	95.2	95.2	4
May 08, 2026	97.1	97.1	97.1	97.1	97.1	8
May 07, 2026	97.45	98.15	98.15	98.4	97.45	4,030
May 06, 2026	93	96.35	96.35	96.8	93	1,651
May 05, 2026	96.5	95.15	95.15	96.6	95.1	581
April 30, 2026	92.95	95.65	95.65	95.65	92.95	415
April 29, 2026	94.5	94.5	94.5	94.5	94.5	5,524
April 28, 2026	97.1	96.67	96.67	97.1	96.67	5,580
April 24, 2026	104	103.5	103.5	104.8	103.5	1,646
April 23, 2026	104.8	101.7	101.7	104.8	101.7	1,584
April 22, 2026	105.3	104.6	104.6	106	104.6	604
April 21, 2026	105	105.9	105.9	107	104.35	3,552
April 20, 2026	102.4	103.05	103.05	104.9	102.4	1,025
April 17, 2026	101.4	102.4	102.4	103	101.4	4,918
April 16, 2026	98.55	101.5	101.5	101.5	98.55	894
April 15, 2026	96.4	96.77	96.77	96.9	96.4	1,834
April 14, 2026	95.15	96.2	96.2	96.5	95.15	3,783
April 13, 2026	93.35	94.48	94.48	94.55	93.3	8,704
April 10, 2026	93.05	94.06	94.06	94.06	92.75	1,099
April 09, 2026	92.55	92	92	92.55	91.8	1,532
April 08, 2026	91.35	92.8	92.8	92.8	91.35	2,413
April 07, 2026	89.2	89.2	89.2	89.2	89.2	648
April 02, 2026	86.35	86.5	86.5	86.5	86.35	1,276
April 01, 2026	85.8	87.95	87.95	87.95	85.8	891
March 31, 2026	81.15	84.2	84.2	84.2	81.15	548
March 30, 2026	79.2	80.8	80.8	81	79.2	1,968
March 27, 2026	78.25	79.95	79.95	79.95	78.25	342
March 26, 2026	80.58	80.7	80.7	80.7	80.58	3,979
March 25, 2026	78.68	78.45	78.45	78.85	78.2	5,081
March 16, 2026	80.55	80.55	80.55	80.55	80.55	738
March 13, 2026	77.45	77.45	77.45	77.45	77.45	61
March 12, 2026	77.45	77.45	77.45	77.45	77.45	518
March 10, 2026	77.68	77.68	77.68	77.68	77.68	6
March 09, 2026	75.67	75.67	75.67	75.67	75.67	1,588
March 05, 2026	79.75	80.75	80.75	80.75	79.75	345
March 02, 2026	78	78.1	78.1	78.43	77.8	5,327
February 27, 2026	79.75	79.75	79.75	79.75	79.75	552
February 26, 2026	77.85	79.9	79.9	79.9	77.5	2,215
February 25, 2026	77	78	78	78.1	77	1,706
February 24, 2026	78.5	77.45	77.45	78.6	77.45	2,125
February 23, 2026	80.7	80.88	80.88	80.88	80.7	1,810
February 20, 2026	80.88	80.9	80.9	80.9	80.7	1,331
February 19, 2026	82.45	82.65	82.65	82.7	82.45	1,123
February 18, 2026	83.45	83.45	83.45	83.45	83.45	1,094
February 17, 2026	77.95	78.95	78.95	78.95	77.95	2,148
February 16, 2026	80.35	80.35	80.35	80.35	80.35	530
February 13, 2026	81	81	81	81	81	20
February 12, 2026	81.3	79.4	79.4	81.3	79.4	268
February 11, 2026	87.5	86.9	86.9	87.5	84.4	2,250
February 10, 2026	86.5	86.45	86.45	87.35	86	2,669
February 09, 2026	85.78	86.45	86.45	86.45	85.7	1,834