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 1,613.98 kr as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 607.73 kr, while 1000 kr invested 1 year ago would be worth 1,453 kr. This corresponds to total returns of 61.4%, -39.23%, 45.3%, respectively, with annualized returns of 5.61%, -9.48%, 45.3%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 107.1 | 108.9 | 108.9 | 109.1 | 106.4 | 35,192 |
| August 13, 2026 | 106.3 | 106.2 | 106.2 | 107.4 | 105.7 | 16,960 |
| August 12, 2026 | 104.1 | 103.1 | 103.1 | 104.1 | 102.85 | 12,650 |
| August 11, 2026 | 102.65 | 105.2 | 105.2 | 106.1 | 102.6 | 7,914 |
| August 10, 2026 | 102 | 102.9 | 102.9 | 102.9 | 101.7 | 2,349 |
| August 07, 2026 | 103.2 | 102.55 | 102.55 | 103.4 | 102.55 | 1,220 |
| August 06, 2026 | 103.8 | 103.25 | 103.25 | 105.4 | 103.1 | 4,223 |
| August 05, 2026 | 104.1 | 103.7 | 103.7 | 105.9 | 103.4 | 6,056 |
| August 03, 2026 | 105.9 | 103 | 103 | 105.9 | 102.4 | 1,583 |
| July 31, 2026 | 106.9 | 105 | 105 | 107.4 | 105 | 3,057 |
| July 30, 2026 | 107.2 | 108 | 108 | 109.3 | 107.2 | 12,911 |
| July 28, 2026 | 98.75 | 97.25 | 97.25 | 103 | 97.25 | 20,836 |
| July 27, 2026 | 89.35 | 89.25 | 89.25 | 89.48 | 88.65 | 13,658 |
| July 24, 2026 | 87.5 | 87.4 | 87.4 | 87.5 | 87.15 | 725 |
AD
