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 1,648.78 kr as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 471.14 kr, while 1000 kr invested 1 year ago would be worth 1,423.03 kr. This corresponds to total returns of 64.88%, -52.89%, 42.3%, respectively, with annualized returns of 5.94%, -13.98%, 42.3%.

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
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
July 23, 2026	87.85	86.3	86.3	88.03	85.7	3,735
July 22, 2026	87.6	88.3	88.3	89.28	87.6	8,037
July 21, 2026	88.55	88.25	88.25	88.55	87.85	3,454
July 20, 2026	89.45	90.1	90.1	90.95	89.45	1,849
July 17, 2026	89.05	88.8	88.8	90.1	88.5	2,803
July 16, 2026	90.98	90.05	90.05	90.98	89.05	2,477
July 15, 2026	89.35	89.43	89.43	90.05	88.43	2,718
July 14, 2026	90.8	90.4	90.4	91.2	89.8	24,484
July 13, 2026	91.6	91.9	91.9	92.15	90.9	29,605
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