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 1,339.91 kr as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 436.1 kr, while 1000 kr invested 1 year ago would be worth 950.13 kr. This corresponds to total returns of 33.99%, -56.39%, -4.99%, respectively, with annualized returns of 3.5%, -15.29%, -4.99%.

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
July 10, 2026	93.3	92.4	92.4	93.95	92.35	40,108
July 09, 2026	92.58	92.65	92.65	93.15	91.7	4,409
July 08, 2026	92.5	91.8	91.8	92.58	91.55	15,883
July 07, 2026	94.05	93.6	93.6	94.25	93.05	2,262
July 06, 2026	95.3	94.2	94.2	95.65	93.85	1,478
July 03, 2026	95.68	95.45	95.45	95.7	95.1	83
July 02, 2026	94.3	95.85	95.85	96.7	93.95	12,926
July 01, 2026	92.28	95.25	95.25	95.25	90.65	4,813
June 30, 2026	91.1	91.95	91.95	92.2	91.08	2,944
June 29, 2026	92.35	90.95	90.95	92.35	90.95	698
June 26, 2026	93.15	91.85	91.85	93.3	90.65	4,667
June 25, 2026	91.45	93.2	93.2	94.33	90.75	45,018
June 24, 2026	89.25	91.4	91.4	91.4	88.9	15,092
June 23, 2026	84.9	89.15	89.15	90	84.9	32,590
June 22, 2026	91.65	86.1	86.1	91.65	84.85	38,200
June 18, 2026	97.85	97.2	97.2	97.85	96.75	345
June 17, 2026	98.3	98.3	98.3	98.3	98.3	154
June 16, 2026	104	103.3	103.3	104.6	103.3	411
June 15, 2026	104.4	104.4	104.4	104.4	104.4	42
June 12, 2026	105.5	102.5	102.5	105.6	102.2	1,317
June 11, 2026	102.9	103.1	103.1	103.1	102.9	258
June 10, 2026	102.3	102.2	102.2	102.5	102.2	212
June 09, 2026	102.4	102.4	102.4	102.4	102.4	198
June 08, 2026	102.8	102.8	102.8	102.8	102.8	55
June 05, 2026	101.7	101.7	101.7	101.7	101.7	195
June 04, 2026	97.7	100.6	100.6	100.6	97.68	517
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