Storytel AB (publ) (0GBU.L) LSE
Currency In SEK
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0GBU.L Historical Return
If you invested 1000 kr in Storytel AB (publ) (0GBU.L) since IPO date, it would be worth 1,248.55 kr as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 395.08 kr, while 1000 kr invested 1 year ago would be worth 985.13 kr. This corresponds to total returns of 24.85%, -60.49%, -1.49%, respectively, with annualized returns of 2.66%, -16.94%, -1.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0GBU.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
