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 1,522.62 kr as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 kr investment made 5 years ago would be worth 475.05 kr, while 1000 kr invested 1 year ago would be worth 1,227.35 kr. This corresponds to total returns of 52.26%, -52.5%, 22.74%, respectively, with annualized returns of 5.04%, -13.82%, 22.74%.

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 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
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