Storytel (Sweden) Price History

STORY-B Stock  SEK 93.75  1.60  1.68%   
If you're considering investing in Storytel Stock, it is important to understand the factors that can impact its price. As of today, the current price of Storytel stands at 93.75, as last reported on the 28th of March, with the highest price reaching 95.55 and the lowest price hitting 92.65 during the day. Storytel appears to be very steady, given 3 months investment horizon. Storytel AB owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.19, which indicates the firm had a 0.19 % return per unit of risk over the last 3 months. By inspecting Storytel's technical indicators, you can evaluate if the expected return of 0.55% is justified by implied risk. Please review Storytel's Coefficient Of Variation of 577.09, semi deviation of 1.83, and Risk Adjusted Performance of 0.1514 to confirm if our risk estimates are consistent with your expectations.
  
Storytel Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1926

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsSTORY-B
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.84
  actual daily
25
75% of assets are more volatile

Expected Return

 0.55
  actual daily
11
89% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
15
85% of assets perform better
Based on monthly moving average Storytel is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Storytel by adding it to a well-diversified portfolio.

Storytel Stock Price History Chart

There are several ways to analyze Storytel Stock price data. The simplest method is using a basic Storytel candlestick price chart, which shows Storytel price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceFebruary 18, 202599.75
Lowest PriceJanuary 7, 202564.9

Storytel March 28, 2025 Stock Price Synopsis

Various analyses of Storytel's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Storytel Stock. It can be used to describe the percentage change in the price of Storytel from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Storytel Stock.
Storytel Price Action Indicator(1.15)
Storytel Price Daily Balance Of Power(0.55)
Storytel Accumulation Distribution 4,136 
Storytel Price Rate Of Daily Change 0.98 

Storytel March 28, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Storytel Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Storytel intraday prices and daily technical indicators to check the level of noise trading in Storytel Stock and then apply it to test your longer-term investment strategies against Storytel.

Storytel Stock Price History Data

The price series of Storytel for the period between Sat, Dec 28, 2024 and Fri, Mar 28, 2025 has a statistical range of 34.85 with a coefficient of variation of 13.42. The price distribution for the period has arithmetic mean of 82.31. The median price for the last 90 days is 82.7. The company completed stock split (1:10) on 25th of August 2015.
OpenHighLowCloseVolume
03/27/2025 95.00  95.55  92.65  93.75  136,289 
03/26/2025 95.30  97.40  93.40  95.35  702,684 
03/25/2025 92.90  95.00  90.25  95.00  207,149 
03/24/2025 89.85  92.90  88.50  92.60  293,635 
03/21/2025 89.70  89.70  86.75  89.00  139,454 
03/20/2025 90.75  92.90  88.80  89.80  137,177 
03/19/2025 91.60  91.95  89.95  90.85  108,893 
03/18/2025 91.95  92.80  90.65  91.45  117,174 
03/17/2025 92.55  93.20  90.70  92.25  155,452 
03/14/2025 88.70  92.95  88.30  92.70  210,828 
03/13/2025 86.50  88.60  84.70  88.30  180,247 
03/12/2025 85.35  86.50  84.60  86.00  187,109 
03/11/2025 87.00  88.40  84.90  85.10  323,703 
03/10/2025 90.40  91.55  86.90  87.25  196,293 
03/07/2025 87.80  90.80  87.15  89.70  121,670 
03/06/2025 89.85  91.05  86.80  88.15  250,602 
03/05/2025 91.00  93.60  89.05  89.55  243,377 
03/04/2025 91.35  92.55  90.05  90.35  343,113 
03/03/2025 93.40  94.95  91.55  92.60  398,599 
02/28/2025 94.00  94.00  91.05  93.30  350,381 
02/27/2025 94.25  95.55  93.90  94.90  184,779 
02/26/2025 95.00  95.80  94.10  94.65  167,380 
02/25/2025 95.00  96.00  93.20  94.80  313,992 
02/24/2025 94.30  95.90  90.50  95.30  592,293 
02/21/2025 96.75  98.10  93.30  94.75  500,444 
02/20/2025 97.40  98.25  95.90  96.75  260,921 
02/19/2025 100.00  100.00  96.60  97.40  372,126 
02/18/2025 96.00  100.40  95.55  99.75  346,433 
02/17/2025 97.25  98.85  95.80  95.85  327,002 
02/14/2025 98.35  99.40  96.25  97.15  404,309 
02/13/2025 93.55  97.80  92.60  97.50  789,709 
02/12/2025 90.00  96.30  89.80  92.75  2,032,658 
02/11/2025 79.45  82.70  79.40  82.70  418,530 
02/10/2025 78.40  79.50  78.00  79.30  260,558 
02/07/2025 78.05  79.25  77.70  78.05  237,090 
02/06/2025 77.80  79.00  77.45  78.30  242,831 
02/05/2025 77.15  78.70  76.40  77.80  178,817 
02/04/2025 78.85  78.90  76.75  77.00  254,395 
02/03/2025 78.00  78.95  77.05  78.55  141,798 
01/31/2025 77.55  80.50  76.70  79.95  285,073 
01/30/2025 79.50  79.60  77.00  77.55  235,848 
01/29/2025 78.70  80.20  78.40  79.50  438,650 
01/28/2025 77.20  78.40  76.20  77.90  268,347 
01/27/2025 74.90  77.35  73.45  77.00  409,316 
01/24/2025 73.15  75.10  72.75  75.10  292,095 
01/23/2025 73.20  73.95  72.00  73.30  207,154 
01/22/2025 73.00  74.00  71.00  73.20  335,613 
01/21/2025 70.90  72.55  70.10  72.20  105,161 
01/20/2025 70.90  71.75  69.80  70.40  102,783 
01/17/2025 73.60  73.90  70.30  70.75  152,475 
01/16/2025 72.10  73.85  71.35  72.90  216,527 
01/15/2025 69.15  72.80  69.15  71.35  371,906 
01/14/2025 65.25  69.70  65.20  68.90  225,366 
01/13/2025 65.55  66.10  64.90  65.15  130,739 
01/10/2025 67.00  67.00  65.55  65.55  147,833 
01/09/2025 64.75  67.40  64.65  66.90  159,375 
01/08/2025 65.05  65.90  64.00  65.15  220,298 
01/07/2025 67.15  67.80  64.20  64.90  361,612 
01/03/2025 71.20  71.20  66.25  66.25  333,300 
01/02/2025 68.75  71.65  68.65  71.20  359,658 
12/30/2024 68.85  68.95  67.20  68.80  195,784 

About Storytel Stock history

Storytel investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Storytel is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Storytel AB will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Storytel stock prices may prove useful in developing a viable investing in Storytel
Storytel AB provides audio books and e-books streaming services. It operates in Sweden, Norway, Denmark, Finland, Iceland, the Netherlands, Poland, Russia, Spain, India, the United Arab Emirates, Turkey, Italy, Mexico, Bulgaria, and internationally. Storytel is traded on Stockholm Stock Exchange in Sweden.

Storytel Stock Technical Analysis

Storytel technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Storytel technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Storytel trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

Storytel Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Storytel's price direction in advance. Along with the technical and fundamental analysis of Storytel Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Storytel to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Storytel Stock analysis

When running Storytel's price analysis, check to measure Storytel's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Storytel is operating at the current time. Most of Storytel's value examination focuses on studying past and present price action to predict the probability of Storytel's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Storytel's price. Additionally, you may evaluate how the addition of Storytel to your portfolios can decrease your overall portfolio volatility.
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Transaction History
View history of all your transactions and understand their impact on performance