Storytel AB (publ) (STORY-B) Price History
Daily open, high, low, close and volume for Storytel AB (publ) (STORY-B) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 115.70 | SEK 118.20 | SEK 113.00 | SEK 113.90 | 301,917 |
| 2026-10-08 | SEK 115.50 | SEK 117.60 | SEK 115.30 | SEK 115.90 | 313,940 |
| 2026-10-07 | SEK 118.20 | SEK 118.40 | SEK 113.40 | SEK 115.90 | 427,165 |
| 2026-10-06 | SEK 117.90 | SEK 120.60 | SEK 117.60 | SEK 118.90 | 214,014 |
| 2026-10-05 | SEK 117.50 | SEK 118.70 | SEK 116.70 | SEK 117.90 | 163,088 |
| 2026-10-02 | SEK 117.20 | SEK 118.30 | SEK 115.80 | SEK 116.00 | 294,260 |
| 2026-10-01 | SEK 118.40 | SEK 119.30 | SEK 116.30 | SEK 117.30 | 274,910 |
| 2026-09-30 | SEK 119.40 | SEK 119.60 | SEK 116.60 | SEK 118.00 | 228,988 |
| 2026-09-29 | SEK 117.60 | SEK 120.00 | SEK 116.50 | SEK 118.90 | 208,627 |
| 2026-09-28 | SEK 116.50 | SEK 117.70 | SEK 114.30 | SEK 116.60 | 374,404 |
| 2026-09-25 | SEK 113.50 | SEK 114.90 | SEK 113.20 | SEK 113.60 | 155,929 |
| 2026-09-24 | SEK 115.60 | SEK 115.90 | SEK 113.20 | SEK 113.20 | 194,698 |
| 2026-09-23 | SEK 114.00 | SEK 115.90 | SEK 113.70 | SEK 115.30 | 194,077 |
| 2026-09-22 | SEK 115.60 | SEK 118.50 | SEK 114.30 | SEK 114.30 | 282,879 |
| 2026-09-21 | SEK 115.10 | SEK 116.20 | SEK 115.00 | SEK 115.10 | 114,342 |
| 2026-09-18 | SEK 116.10 | SEK 116.70 | SEK 114.10 | SEK 114.40 | 197,808 |
| 2026-09-17 | SEK 117.30 | SEK 118.60 | SEK 116.00 | SEK 116.10 | 328,007 |
| 2026-09-16 | SEK 116.40 | SEK 118.40 | SEK 115.60 | SEK 117.30 | 148,576 |
| 2026-09-15 | SEK 115.00 | SEK 116.80 | SEK 114.50 | SEK 116.60 | 151,217 |
| 2026-09-14 | SEK 113.90 | SEK 117.30 | SEK 113.60 | SEK 115.80 | 215,701 |
| 2026-09-11 | SEK 113.20 | SEK 114.20 | SEK 112.70 | SEK 113.70 | 98,165 |
| 2026-09-10 | SEK 111.90 | SEK 113.90 | SEK 111.90 | SEK 113.50 | 160,848 |
| 2026-09-09 | SEK 113.00 | SEK 113.80 | SEK 111.30 | SEK 112.60 | 179,749 |
| 2026-09-08 | SEK 115.50 | SEK 117.00 | SEK 112.90 | SEK 113.60 | 255,346 |
| 2026-09-07 | SEK 114.90 | SEK 116.20 | SEK 113.10 | SEK 115.40 | 167,128 |
| 2026-09-04 | SEK 116.40 | SEK 117.30 | SEK 114.50 | SEK 115.10 | 201,176 |
| 2026-09-03 | SEK 112.70 | SEK 117.10 | SEK 112.40 | SEK 115.70 | 326,535 |
| 2026-09-02 | SEK 110.20 | SEK 112.90 | SEK 109.10 | SEK 112.70 | 236,968 |
| 2026-09-01 | SEK 108.90 | SEK 112.00 | SEK 108.20 | SEK 110.20 | 268,487 |
| 2026-08-31 | SEK 108.70 | SEK 109.70 | SEK 107.90 | SEK 109.20 | 346,364 |
| 2026-08-28 | SEK 108.90 | SEK 109.50 | SEK 107.60 | SEK 108.70 | 111,180 |
| 2026-08-27 | SEK 108.60 | SEK 109.30 | SEK 107.90 | SEK 108.80 | 116,892 |
| 2026-08-26 | SEK 108.30 | SEK 110.00 | SEK 108.30 | SEK 108.60 | 208,326 |
| 2026-08-25 | SEK 103.90 | SEK 107.80 | SEK 103.90 | SEK 107.10 | 140,892 |
| 2026-08-24 | SEK 105.60 | SEK 106.00 | SEK 102.20 | SEK 103.40 | 197,817 |
| 2026-08-21 | SEK 106.00 | SEK 107.00 | SEK 105.20 | SEK 105.60 | 141,635 |
| 2026-08-20 | SEK 105.10 | SEK 107.00 | SEK 104.30 | SEK 106.60 | 93,124 |
| 2026-08-19 | SEK 106.30 | SEK 106.30 | SEK 104.20 | SEK 105.20 | 159,385 |
| 2026-08-18 | SEK 108.30 | SEK 108.90 | SEK 106.20 | SEK 106.70 | 65,180 |
| 2026-08-17 | SEK 109.30 | SEK 109.90 | SEK 107.00 | SEK 108.30 | 167,953 |
| 2026-08-14 | SEK 107.10 | SEK 110.00 | SEK 106.20 | SEK 109.00 | 173,533 |
| 2026-08-13 | SEK 104.00 | SEK 107.40 | SEK 103.40 | SEK 106.20 | 201,719 |
| 2026-08-12 | SEK 105.20 | SEK 105.20 | SEK 102.70 | SEK 102.90 | 100,408 |
| 2026-08-11 | SEK 102.60 | SEK 106.40 | SEK 102.40 | SEK 105.20 | 226,118 |
| 2026-08-10 | SEK 102.70 | SEK 103.90 | SEK 101.30 | SEK 102.70 | 206,750 |
| 2026-08-07 | SEK 103.00 | SEK 103.90 | SEK 102.10 | SEK 102.40 | 106,838 |
| 2026-08-06 | SEK 104.00 | SEK 105.70 | SEK 102.70 | SEK 103.00 | 161,182 |
| 2026-08-05 | SEK 104.40 | SEK 106.00 | SEK 103.10 | SEK 103.60 | 144,599 |
| 2026-08-04 | SEK 103.30 | SEK 104.30 | SEK 101.90 | SEK 103.20 | 216,809 |
| 2026-08-03 | SEK 105.60 | SEK 106.10 | SEK 102.20 | SEK 103.40 | 196,183 |
| 2026-07-31 | SEK 109.20 | SEK 109.50 | SEK 104.80 | SEK 105.40 | 276,244 |
| 2026-07-30 | SEK 108.00 | SEK 109.40 | SEK 105.80 | SEK 108.70 | 485,260 |
| 2026-07-29 | SEK 103.80 | SEK 108.50 | SEK 101.70 | SEK 108.00 | 812,137 |
| 2026-07-28 | SEK 99.00 | SEK 103.90 | SEK 96.70 | SEK 103.90 | 2,034,159 |
| 2026-07-27 | SEK 88.00 | SEK 90.00 | SEK 88.00 | SEK 89.35 | 449,150 |
| 2026-07-24 | SEK 86.25 | SEK 87.55 | SEK 86.00 | SEK 87.40 | 153,305 |
| 2026-07-23 | SEK 87.05 | SEK 88.50 | SEK 85.70 | SEK 86.25 | 150,315 |
| 2026-07-22 | SEK 88.25 | SEK 89.75 | SEK 86.95 | SEK 88.15 | 129,657 |
| 2026-07-21 | SEK 89.35 | SEK 89.40 | SEK 86.20 | SEK 88.25 | 629,225 |
| 2026-07-20 | SEK 88.80 | SEK 91.00 | SEK 88.60 | SEK 90.10 | 60,724 |
| 2026-07-17 | SEK 90.05 | SEK 90.60 | SEK 88.55 | SEK 88.80 | 202,671 |
| 2026-07-16 | SEK 89.60 | SEK 91.25 | SEK 88.95 | SEK 90.05 | 59,938 |
| 2026-07-15 | SEK 90.00 | SEK 90.20 | SEK 87.65 | SEK 89.90 | 100,926 |
| 2026-07-14 | SEK 91.45 | SEK 91.45 | SEK 89.35 | SEK 90.00 | 99,311 |
| 2026-07-13 | SEK 92.00 | SEK 92.30 | SEK 90.45 | SEK 91.95 | 67,240 |
| 2026-07-10 | SEK 93.45 | SEK 93.95 | SEK 92.10 | SEK 92.20 | 62,734 |
| 2026-07-09 | SEK 94.50 | SEK 94.50 | SEK 91.65 | SEK 92.90 | 64,455 |
| 2026-07-08 | SEK 93.35 | SEK 94.05 | SEK 91.55 | SEK 91.65 | 84,693 |
| 2026-07-07 | SEK 93.50 | SEK 94.35 | SEK 93.10 | SEK 93.60 | 50,112 |
| 2026-07-06 | SEK 95.10 | SEK 95.80 | SEK 93.60 | SEK 93.95 | 58,545 |
| 2026-07-03 | SEK 95.00 | SEK 95.90 | SEK 94.50 | SEK 95.00 | 76,070 |
| 2026-07-02 | SEK 94.85 | SEK 96.75 | SEK 93.70 | SEK 95.85 | 115,132 |
| 2026-07-01 | SEK 92.15 | SEK 95.45 | SEK 90.40 | SEK 94.55 | 142,815 |
| 2026-06-30 | SEK 90.95 | SEK 92.20 | SEK 90.85 | SEK 91.95 | 109,425 |
| 2026-06-29 | SEK 91.60 | SEK 92.85 | SEK 90.60 | SEK 90.95 | 78,002 |
| 2026-06-26 | SEK 93.00 | SEK 93.45 | SEK 90.10 | SEK 91.60 | 114,078 |
| 2026-06-25 | SEK 91.50 | SEK 94.65 | SEK 90.45 | SEK 93.10 | 360,689 |
| 2026-06-24 | SEK 89.15 | SEK 91.55 | SEK 88.45 | SEK 91.00 | 266,193 |
| 2026-06-23 | SEK 85.65 | SEK 90.15 | SEK 84.20 | SEK 89.15 | 584,090 |
| 2026-06-22 | SEK 91.20 | SEK 92.00 | SEK 84.15 | SEK 86.00 | 847,083 |
| 2026-06-18 | SEK 99.15 | SEK 100.30 | SEK 96.55 | SEK 97.05 | 112,909 |
| 2026-06-17 | SEK 99.45 | SEK 100.50 | SEK 97.70 | SEK 98.60 | 173,301 |
| 2026-06-16 | SEK 104.40 | SEK 104.80 | SEK 98.85 | SEK 99.05 | 177,503 |
| 2026-06-15 | SEK 103.00 | SEK 105.00 | SEK 103.00 | SEK 104.40 | 166,851 |
| 2026-06-12 | SEK 104.50 | SEK 105.80 | SEK 101.80 | SEK 103.00 | 130,638 |
| 2026-06-11 | SEK 103.60 | SEK 104.00 | SEK 102.00 | SEK 102.40 | 102,070 |
| 2026-06-10 | SEK 100.40 | SEK 105.90 | SEK 100.40 | SEK 104.30 | 171,075 |
| 2026-06-09 | SEK 103.10 | SEK 103.60 | SEK 100.70 | SEK 100.90 | 151,270 |
| 2026-06-08 | SEK 100.40 | SEK 104.80 | SEK 97.95 | SEK 102.80 | 494,309 |
| 2026-06-05 | SEK 101.00 | SEK 102.40 | SEK 100.10 | SEK 100.60 | 120,169 |
| 2026-06-04 | SEK 97.30 | SEK 102.00 | SEK 97.00 | SEK 100.90 | 204,874 |
| 2026-06-03 | SEK 98.95 | SEK 99.80 | SEK 96.90 | SEK 97.70 | 169,476 |
| 2026-06-02 | SEK 102.10 | SEK 104.80 | SEK 98.60 | SEK 99.10 | 170,979 |
| 2026-06-01 | SEK 101.70 | SEK 102.00 | SEK 99.45 | SEK 101.50 | 131,697 |
| 2026-05-29 | SEK 98.65 | SEK 102.60 | SEK 98.25 | SEK 101.40 | 190,794 |
| 2026-05-28 | SEK 99.60 | SEK 99.60 | SEK 96.55 | SEK 98.85 | 181,144 |
| 2026-05-27 | SEK 101.70 | SEK 103.00 | SEK 99.75 | SEK 99.90 | 98,704 |
| 2026-05-26 | SEK 104.70 | SEK 104.80 | SEK 101.30 | SEK 101.40 | 145,840 |
| 2026-05-25 | SEK 106.40 | SEK 107.50 | SEK 104.30 | SEK 104.70 | 175,627 |
| 2026-05-22 | SEK 101.20 | SEK 107.40 | SEK 101.20 | SEK 106.10 | 477,390 |
| 2026-05-21 | SEK 98.40 | SEK 101.50 | SEK 97.05 | SEK 100.80 | 374,089 |
| 2026-05-20 | SEK 93.60 | SEK 99.30 | SEK 93.20 | SEK 98.45 | 323,822 |
| 2026-05-19 | SEK 92.60 | SEK 95.90 | SEK 92.60 | SEK 93.25 | 303,189 |
| 2026-05-18 | SEK 92.80 | SEK 94.10 | SEK 91.15 | SEK 92.15 | 158,404 |
| 2026-05-15 | SEK 92.35 | SEK 95.35 | SEK 92.35 | SEK 93.60 | 176,800 |
| 2026-05-13 | SEK 93.15 | SEK 93.65 | SEK 91.50 | SEK 92.00 | 225,607 |
| 2026-05-12 | SEK 94.30 | SEK 94.30 | SEK 92.40 | SEK 93.15 | 128,637 |
| 2026-05-11 | SEK 94.40 | SEK 95.95 | SEK 94.20 | SEK 94.50 | 148,038 |
| 2026-05-08 | SEK 96.85 | SEK 97.45 | SEK 94.20 | SEK 94.20 | 201,516 |
| 2026-05-07 | SEK 96.70 | SEK 99.45 | SEK 96.70 | SEK 97.70 | 213,482 |
| 2026-05-06 | SEK 94.55 | SEK 96.80 | SEK 92.15 | SEK 95.95 | 261,464 |
| 2026-05-05 | SEK 93.40 | SEK 96.80 | SEK 93.25 | SEK 94.00 | 266,534 |
| 2026-05-04 | SEK 96.05 | SEK 97.00 | SEK 92.65 | SEK 92.95 | 275,495 |
| 2026-04-30 | SEK 92.65 | SEK 95.65 | SEK 92.00 | SEK 95.65 | 192,834 |
| 2026-04-29 | SEK 94.80 | SEK 95.65 | SEK 92.10 | SEK 92.65 | 334,115 |
| 2026-04-28 | SEK 97.95 | SEK 99.95 | SEK 93.70 | SEK 94.60 | 700,389 |
| 2026-04-27 | SEK 103.00 | SEK 103.20 | SEK 100.10 | SEK 101.30 | 314,534 |
| 2026-04-24 | SEK 100.40 | SEK 107.90 | SEK 100.30 | SEK 103.20 | 387,000 |
| 2026-04-23 | SEK 104.40 | SEK 104.80 | SEK 100.80 | SEK 102.30 | 187,873 |
| 2026-04-22 | SEK 106.00 | SEK 106.10 | SEK 104.30 | SEK 104.50 | 242,548 |
| 2026-04-21 | SEK 104.60 | SEK 107.00 | SEK 103.00 | SEK 105.90 | 304,301 |
| 2026-04-20 | SEK 101.00 | SEK 105.10 | SEK 99.35 | SEK 105.00 | 409,214 |
| 2026-04-17 | SEK 101.40 | SEK 103.90 | SEK 100.60 | SEK 101.50 | 378,036 |
| 2026-04-16 | SEK 97.05 | SEK 101.90 | SEK 96.75 | SEK 101.70 | 419,482 |
| 2026-04-15 | SEK 96.45 | SEK 97.25 | SEK 95.55 | SEK 96.50 | 364,433 |
| 2026-04-14 | SEK 95.00 | SEK 96.65 | SEK 94.50 | SEK 96.30 | 271,507 |
| 2026-04-13 | SEK 94.00 | SEK 94.80 | SEK 92.75 | SEK 94.80 | 262,690 |
| 2026-04-10 | SEK 91.05 | SEK 94.90 | SEK 90.80 | SEK 94.20 | 391,713 |
| 2026-04-09 | SEK 93.50 | SEK 93.65 | SEK 90.05 | SEK 91.15 | 132,420 |
| 2026-04-08 | SEK 91.00 | SEK 93.65 | SEK 90.70 | SEK 93.60 | 438,031 |
| 2026-04-07 | SEK 86.90 | SEK 89.90 | SEK 86.40 | SEK 88.60 | 388,667 |
| 2026-04-02 | SEK 87.20 | SEK 87.55 | SEK 85.80 | SEK 86.00 | 97,933 |
| 2026-04-01 | SEK 85.60 | SEK 88.00 | SEK 84.30 | SEK 87.80 | 350,347 |
| 2026-03-31 | SEK 81.00 | SEK 84.65 | SEK 80.20 | SEK 83.90 | 300,406 |
| 2026-03-30 | SEK 79.35 | SEK 81.10 | SEK 78.55 | SEK 80.80 | 213,981 |
| 2026-03-27 | SEK 79.20 | SEK 80.80 | SEK 77.45 | SEK 79.95 | 265,982 |
| 2026-03-26 | SEK 78.25 | SEK 82.00 | SEK 78.00 | SEK 79.20 | 508,862 |
| 2026-03-25 | SEK 78.05 | SEK 79.20 | SEK 78.05 | SEK 78.65 | 93,665 |
| 2026-03-24 | SEK 77.20 | SEK 78.20 | SEK 76.55 | SEK 77.55 | 125,533 |
| 2026-03-23 | SEK 74.40 | SEK 78.55 | SEK 73.15 | SEK 77.80 | 437,186 |
| 2026-03-20 | SEK 76.65 | SEK 77.40 | SEK 75.45 | SEK 76.00 | 97,700 |
| 2026-03-19 | SEK 78.25 | SEK 78.60 | SEK 76.50 | SEK 76.60 | 296,661 |
| 2026-03-18 | SEK 81.25 | SEK 81.70 | SEK 78.05 | SEK 79.00 | 175,798 |
| 2026-03-17 | SEK 80.55 | SEK 81.90 | SEK 79.05 | SEK 81.00 | 3,712,729 |
| 2026-03-16 | SEK 78.60 | SEK 80.85 | SEK 78.05 | SEK 80.55 | 193,198 |
| 2026-03-13 | SEK 76.30 | SEK 77.85 | SEK 75.50 | SEK 77.60 | 148,828 |
| 2026-03-12 | SEK 77.30 | SEK 78.15 | SEK 76.25 | SEK 76.70 | 196,545 |
| 2026-03-11 | SEK 78.25 | SEK 79.15 | SEK 76.95 | SEK 77.40 | 102,318 |
| 2026-03-10 | SEK 76.85 | SEK 79.00 | SEK 76.70 | SEK 78.25 | 245,256 |
| 2026-03-09 | SEK 77.15 | SEK 77.15 | SEK 74.65 | SEK 75.70 | 197,587 |
| 2026-03-06 | SEK 80.85 | SEK 80.90 | SEK 77.60 | SEK 77.90 | 125,288 |
| 2026-03-05 | SEK 79.55 | SEK 81.30 | SEK 78.65 | SEK 80.10 | 208,555 |
| 2026-03-04 | SEK 77.50 | SEK 79.60 | SEK 77.30 | SEK 79.50 | 192,572 |
| 2026-03-03 | SEK 76.00 | SEK 77.95 | SEK 74.80 | SEK 77.75 | 333,748 |
| 2026-03-02 | SEK 78.00 | SEK 78.75 | SEK 76.95 | SEK 77.75 | 175,770 |
| 2026-02-27 | SEK 79.70 | SEK 80.50 | SEK 78.60 | SEK 79.75 | 106,376 |
| 2026-02-26 | SEK 78.05 | SEK 80.10 | SEK 77.50 | SEK 79.90 | 239,103 |
| 2026-02-25 | SEK 77.25 | SEK 78.40 | SEK 76.70 | SEK 77.70 | 189,145 |
| 2026-02-24 | SEK 79.50 | SEK 79.50 | SEK 76.95 | SEK 77.20 | 327,475 |
| 2026-02-23 | SEK 80.95 | SEK 81.30 | SEK 79.30 | SEK 79.65 | 213,947 |
| 2026-02-20 | SEK 81.80 | SEK 82.25 | SEK 79.90 | SEK 81.20 | 209,362 |
| 2026-02-19 | SEK 82.75 | SEK 83.05 | SEK 81.50 | SEK 81.80 | 163,884 |
| 2026-02-18 | SEK 80.00 | SEK 83.45 | SEK 79.75 | SEK 83.00 | 253,741 |
| 2026-02-17 | SEK 79.75 | SEK 80.00 | SEK 77.80 | SEK 80.00 | 312,789 |
| 2026-02-16 | SEK 80.80 | SEK 81.40 | SEK 79.65 | SEK 79.75 | 337,155 |
| 2026-02-13 | SEK 80.80 | SEK 82.10 | SEK 80.00 | SEK 80.80 | 351,146 |
| 2026-02-12 | SEK 85.85 | SEK 86.30 | SEK 78.90 | SEK 79.35 | 1,006,673 |
| 2026-02-11 | SEK 89.80 | SEK 90.00 | SEK 83.10 | SEK 84.90 | 1,418,103 |
| 2026-02-10 | SEK 86.80 | SEK 87.60 | SEK 85.10 | SEK 85.80 | 542,280 |
| 2026-02-09 | SEK 84.65 | SEK 86.95 | SEK 84.65 | SEK 86.50 | 305,491 |
| 2026-02-06 | SEK 81.90 | SEK 85.00 | SEK 81.60 | SEK 84.70 | 186,979 |
| 2026-02-05 | SEK 83.50 | SEK 84.25 | SEK 81.50 | SEK 81.60 | 220,423 |
| 2026-02-04 | SEK 84.25 | SEK 84.55 | SEK 82.40 | SEK 83.60 | 228,853 |
| 2026-02-03 | SEK 85.00 | SEK 86.15 | SEK 83.30 | SEK 84.25 | 218,296 |
| 2026-02-02 | SEK 84.20 | SEK 85.85 | SEK 82.85 | SEK 84.95 | 221,230 |
| 2026-01-30 | SEK 85.55 | SEK 86.20 | SEK 83.55 | SEK 84.50 | 146,370 |
| 2026-01-29 | SEK 85.70 | SEK 87.10 | SEK 85.10 | SEK 85.85 | 185,715 |
| 2026-01-28 | SEK 85.80 | SEK 85.95 | SEK 84.40 | SEK 85.55 | 153,580 |
| 2026-01-27 | SEK 86.20 | SEK 87.30 | SEK 85.15 | SEK 86.05 | 143,891 |
| 2026-01-26 | SEK 84.70 | SEK 86.35 | SEK 83.75 | SEK 86.00 | 116,117 |
| 2026-01-23 | SEK 83.95 | SEK 85.00 | SEK 83.40 | SEK 84.90 | 78,292 |
| 2026-01-22 | SEK 82.50 | SEK 84.70 | SEK 82.50 | SEK 84.05 | 209,784 |
| 2026-01-21 | SEK 82.30 | SEK 82.50 | SEK 80.30 | SEK 82.20 | 271,688 |
| 2026-01-20 | SEK 83.60 | SEK 84.00 | SEK 82.40 | SEK 83.50 | 277,113 |
| 2026-01-19 | SEK 84.00 | SEK 84.60 | SEK 82.55 | SEK 83.55 | 274,030 |
| 2026-01-16 | SEK 84.60 | SEK 85.70 | SEK 83.85 | SEK 85.30 | 249,209 |
| 2026-01-15 | SEK 82.80 | SEK 86.05 | SEK 82.40 | SEK 84.40 | 437,080 |
| 2026-01-14 | SEK 83.30 | SEK 84.50 | SEK 81.50 | SEK 82.50 | 424,565 |
| 2026-01-13 | SEK 84.30 | SEK 84.60 | SEK 82.75 | SEK 83.50 | 188,876 |
| 2026-01-12 | SEK 82.60 | SEK 84.80 | SEK 81.35 | SEK 84.30 | 265,825 |
| 2026-01-09 | SEK 83.70 | SEK 84.45 | SEK 81.35 | SEK 82.65 | 190,891 |
| 2026-01-08 | SEK 81.75 | SEK 84.85 | SEK 81.75 | SEK 83.70 | 335,212 |
| 2026-01-07 | SEK 81.65 | SEK 81.85 | SEK 79.60 | SEK 81.25 | 234,378 |
| 2026-01-05 | SEK 82.30 | SEK 82.75 | SEK 81.10 | SEK 81.95 | 116,456 |
| 2026-01-02 | SEK 83.85 | SEK 83.95 | SEK 82.05 | SEK 82.50 | 185,563 |
| 2025-12-30 | SEK 83.00 | SEK 83.90 | SEK 82.50 | SEK 83.80 | 242,058 |
| 2025-12-29 | SEK 81.25 | SEK 83.70 | SEK 81.20 | SEK 83.65 | 204,246 |
| 2025-12-23 | SEK 82.50 | SEK 82.95 | SEK 81.30 | SEK 81.30 | 123,769 |
| 2025-12-22 | SEK 81.05 | SEK 83.30 | SEK 81.05 | SEK 82.65 | 253,173 |
| 2025-12-19 | SEK 79.95 | SEK 81.75 | SEK 79.05 | SEK 81.60 | 403,084 |
| 2025-12-18 | SEK 77.00 | SEK 80.00 | SEK 77.00 | SEK 79.95 | 348,626 |
| 2025-12-17 | SEK 74.40 | SEK 77.45 | SEK 74.40 | SEK 76.90 | 613,055 |
| 2025-12-16 | SEK 76.80 | SEK 76.80 | SEK 73.85 | SEK 74.50 | 314,627 |
| 2025-12-15 | SEK 75.90 | SEK 77.45 | SEK 75.55 | SEK 76.95 | 203,869 |
| 2025-12-12 | SEK 75.90 | SEK 77.30 | SEK 75.75 | SEK 76.25 | 225,269 |
| 2025-12-11 | SEK 75.55 | SEK 76.05 | SEK 74.95 | SEK 75.75 | 119,499 |
| 2025-12-10 | SEK 75.30 | SEK 76.00 | SEK 74.50 | SEK 75.45 | 250,162 |
| 2025-12-09 | SEK 75.85 | SEK 76.50 | SEK 75.00 | SEK 75.30 | 169,124 |
| 2025-12-08 | SEK 78.20 | SEK 79.35 | SEK 75.10 | SEK 75.80 | 254,846 |
| 2025-12-05 | SEK 78.25 | SEK 79.20 | SEK 78.00 | SEK 78.70 | 206,701 |
| 2025-12-04 | SEK 80.30 | SEK 81.45 | SEK 78.05 | SEK 78.05 | 477,271 |
| 2025-12-03 | SEK 76.60 | SEK 77.30 | SEK 75.65 | SEK 76.50 | 165,831 |
| 2025-12-02 | SEK 77.45 | SEK 78.00 | SEK 76.10 | SEK 76.60 | 201,682 |
| 2025-12-01 | SEK 78.45 | SEK 79.20 | SEK 76.45 | SEK 77.80 | 255,281 |
| 2025-11-28 | SEK 76.00 | SEK 78.90 | SEK 76.00 | SEK 78.90 | 483,067 |
| 2025-11-27 | SEK 73.35 | SEK 76.00 | SEK 73.30 | SEK 75.50 | 326,915 |
| 2025-11-26 | SEK 71.55 | SEK 73.75 | SEK 71.55 | SEK 73.00 | 323,280 |
| 2025-11-25 | SEK 71.00 | SEK 72.60 | SEK 69.80 | SEK 71.20 | 612,085 |
| 2025-11-24 | SEK 69.10 | SEK 70.00 | SEK 67.90 | SEK 68.30 | 544,329 |
| 2025-11-21 | SEK 70.80 | SEK 71.20 | SEK 67.20 | SEK 68.60 | 915,716 |
| 2025-11-20 | SEK 72.40 | SEK 72.90 | SEK 70.50 | SEK 71.50 | 399,438 |
| 2025-11-19 | SEK 75.50 | SEK 75.70 | SEK 71.55 | SEK 72.00 | 552,494 |
| 2025-11-18 | SEK 78.10 | SEK 78.15 | SEK 71.05 | SEK 75.50 | 1,555,489 |
| 2025-11-17 | SEK 80.20 | SEK 80.65 | SEK 78.30 | SEK 78.30 | 506,519 |
| 2025-11-14 | SEK 81.20 | SEK 82.25 | SEK 79.40 | SEK 80.60 | 514,315 |
| 2025-11-13 | SEK 81.70 | SEK 83.55 | SEK 81.15 | SEK 81.65 | 248,560 |
| 2025-11-12 | SEK 81.95 | SEK 82.55 | SEK 81.15 | SEK 81.40 | 144,270 |
| 2025-11-11 | SEK 83.75 | SEK 83.95 | SEK 80.80 | SEK 81.65 | 197,356 |
| 2025-11-10 | SEK 83.15 | SEK 85.20 | SEK 83.15 | SEK 83.50 | 138,632 |
| 2025-11-07 | SEK 83.15 | SEK 84.05 | SEK 82.70 | SEK 82.85 | 221,046 |
| 2025-11-06 | SEK 85.35 | SEK 85.75 | SEK 83.05 | SEK 83.55 | 214,762 |
| 2025-11-05 | SEK 88.00 | SEK 88.00 | SEK 85.25 | SEK 85.25 | 374,145 |
| 2025-11-04 | SEK 86.40 | SEK 89.40 | SEK 85.20 | SEK 88.05 | 411,172 |
| 2025-11-03 | SEK 88.70 | SEK 89.00 | SEK 86.40 | SEK 86.70 | 277,399 |
| 2025-10-31 | SEK 88.10 | SEK 89.95 | SEK 88.10 | SEK 89.00 | 179,853 |
| 2025-10-30 | SEK 88.20 | SEK 89.00 | SEK 84.10 | SEK 87.75 | 507,573 |
| 2025-10-29 | SEK 87.70 | SEK 89.25 | SEK 85.80 | SEK 87.25 | 533,541 |
| 2025-10-28 | SEK 85.00 | SEK 88.90 | SEK 83.70 | SEK 87.55 | 1,697,403 |
| 2025-10-27 | SEK 76.50 | SEK 78.00 | SEK 73.80 | SEK 74.05 | 486,029 |
| 2025-10-24 | SEK 76.40 | SEK 76.95 | SEK 75.45 | SEK 76.30 | 157,038 |
| 2025-10-23 | SEK 76.30 | SEK 76.50 | SEK 74.65 | SEK 76.50 | 110,390 |
| 2025-10-22 | SEK 76.10 | SEK 76.15 | SEK 74.50 | SEK 75.45 | 141,869 |
| 2025-10-21 | SEK 75.55 | SEK 76.70 | SEK 75.40 | SEK 76.45 | 133,587 |
| 2025-10-20 | SEK 75.05 | SEK 76.10 | SEK 74.75 | SEK 75.25 | 164,909 |
| 2025-10-17 | SEK 75.05 | SEK 75.45 | SEK 73.45 | SEK 75.00 | 132,391 |
| 2025-10-16 | SEK 73.00 | SEK 75.85 | SEK 72.85 | SEK 75.40 | 223,854 |
| 2025-10-15 | SEK 73.60 | SEK 74.40 | SEK 72.60 | SEK 73.20 | 98,674 |
| 2025-10-14 | SEK 72.00 | SEK 73.40 | SEK 71.30 | SEK 73.20 | 373,045 |
| 2025-10-13 | SEK 74.40 | SEK 74.40 | SEK 72.00 | SEK 72.50 | 588,434 |
| 2025-10-10 | SEK 76.40 | SEK 76.70 | SEK 73.40 | SEK 74.30 | 603,660 |
| 2025-10-09 | SEK 77.00 | SEK 78.60 | SEK 75.60 | SEK 76.70 | 337,747 |