B Treasury Capital AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 197.40 | 200.00 | 193.00 | 197.80 | 197.80 | 1,847 |
| 2025-10-29 | 200.00 | 202.00 | 197.60 | 197.60 | 197.60 | 875 |
| 2025-10-28 | 202.00 | 205.00 | 197.00 | 200.00 | 200.00 | 1,162 |
| 2025-10-27 | 204.50 | 212.00 | 198.40 | 205.00 | 205.00 | 2,520 |
| 2025-10-24 | 194.00 | 204.00 | 188.00 | 201.00 | 201.00 | 3,078 |
| 2025-10-23 | 193.20 | 195.00 | 190.00 | 193.00 | 193.00 | 1,164 |
| 2025-10-22 | 198.20 | 199.20 | 193.00 | 193.00 | 193.00 | 488 |
| 2025-10-21 | 195.00 | 200.00 | 195.00 | 196.20 | 196.20 | 956 |
| 2025-10-20 | 193.60 | 201.00 | 193.60 | 200.00 | 200.00 | 3,917 |
| 2025-10-17 | 196.60 | 196.60 | 187.60 | 193.40 | 193.40 | 9,110 |
| 2025-10-16 | 207.00 | 207.00 | 196.40 | 199.00 | 199.00 | 2,375 |
| 2025-10-15 | 201.50 | 205.00 | 200.00 | 204.00 | 204.00 | 2,483 |
| 2025-10-14 | 214.00 | 214.00 | 196.00 | 203.00 | 203.00 | 15,152 |
| 2025-10-13 | 222.00 | 222.00 | 210.00 | 215.00 | 215.00 | 6,694 |
| 2025-10-10 | 230.00 | 230.00 | 215.00 | 220.00 | 220.00 | 8,055 |
| 2025-10-09 | 228.00 | 231.00 | 211.50 | 228.00 | 228.00 | 850 |
| 2025-10-08 | 234.50 | 234.50 | 225.50 | 228.00 | 228.00 | 1,352 |
| 2025-10-07 | 241.00 | 241.00 | 228.00 | 232.50 | 232.50 | 4,555 |
| 2025-10-06 | 234.00 | 239.00 | 230.00 | 237.50 | 237.50 | 3,377 |
| 2025-10-03 | 230.00 | 235.50 | 230.00 | 230.00 | 230.00 | 1,774 |
| 2025-10-02 | 240.00 | 244.50 | 227.00 | 234.00 | 234.00 | 4,776 |
| 2025-10-01 | 222.50 | 235.00 | 215.50 | 234.50 | 234.50 | 13,315 |
| 2025-09-30 | 224.00 | 224.00 | 211.50 | 216.00 | 216.00 | 861 |
| 2025-09-29 | 213.00 | 224.50 | 211.00 | 224.50 | 224.50 | 2,312 |
| 2025-09-26 | 221.00 | 221.00 | 211.00 | 213.00 | 213.00 | 3,563 |
| 2025-09-25 | 221.00 | 227.00 | 212.50 | 220.00 | 220.00 | 2,598 |
| 2025-09-24 | 224.00 | 231.00 | 221.00 | 227.00 | 227.00 | 3,813 |
| 2025-09-23 | 228.50 | 235.00 | 226.00 | 230.50 | 230.50 | 2,197 |
| 2025-09-22 | 236.50 | 236.50 | 225.00 | 228.00 | 228.00 | 4,273 |
| 2025-09-19 | 234.50 | 242.00 | 234.00 | 239.00 | 239.00 | 1,999 |
| 2025-09-18 | 234.50 | 238.00 | 228.50 | 232.50 | 232.50 | 4,969 |
| 2025-09-17 | 228.50 | 233.00 | 226.00 | 231.00 | 231.00 | 9,085 |
| 2025-09-16 | 234.50 | 235.00 | 225.50 | 228.50 | 228.50 | 5,788 |
| 2025-09-15 | 236.00 | 237.00 | 228.00 | 229.00 | 229.00 | 3,452 |
| 2025-09-12 | 232.50 | 235.00 | 227.00 | 234.50 | 234.50 | 3,670 |
| 2025-09-11 | 224.00 | 231.00 | 223.00 | 226.50 | 226.50 | 10,225 |
| 2025-09-10 | 227.00 | 228.50 | 220.00 | 224.50 | 224.50 | 18,859 |
| 2025-09-09 | 225.00 | 234.00 | 221.00 | 224.50 | 224.50 | 4,941 |
| 2025-09-08 | 231.00 | 238.00 | 224.50 | 228.00 | 228.00 | 3,289 |
| 2025-09-05 | 234.50 | 242.50 | 230.00 | 235.00 | 235.00 | 4,170 |
| 2025-09-04 | 240.00 | 240.00 | 223.50 | 230.00 | 230.00 | 7,879 |
| 2025-09-03 | 238.00 | 249.00 | 227.50 | 240.00 | 240.00 | 4,279 |
| 2025-09-02 | 239.50 | 250.00 | 230.50 | 240.00 | 240.00 | 3,880 |
| 2025-09-01 | 237.00 | 255.00 | 235.00 | 239.00 | 239.00 | 10,327 |
| 2025-08-29 | 257.00 | 261.00 | 244.00 | 248.50 | 248.50 | 6,468 |
| 2025-08-28 | 268.00 | 273.00 | 257.00 | 262.50 | 262.50 | 2,607 |
| 2025-08-27 | 269.00 | 275.00 | 260.00 | 265.00 | 265.00 | 5,116 |
| 2025-08-26 | 280.00 | 290.00 | 265.00 | 269.00 | 269.00 | 3,327 |
| 2025-08-25 | 291.00 | 291.00 | 268.00 | 272.00 | 272.00 | 3,944 |
| 2025-08-22 | 279.50 | 296.50 | 267.00 | 291.50 | 291.50 | 7,868 |
| 2025-08-21 | 286.00 | 286.00 | 266.00 | 277.00 | 277.00 | 5,023 |
| 2025-08-20 | 284.00 | 296.50 | 280.00 | 286.00 | 286.00 | 2,277 |
| 2025-08-19 | 300.00 | 300.00 | 284.00 | 284.00 | 284.00 | 3,718 |
| 2025-08-18 | 299.00 | 300.00 | 287.00 | 297.00 | 297.00 | 2,278 |
| 2025-08-15 | 300.00 | 315.00 | 289.00 | 299.00 | 299.00 | 3,913 |
| 2025-08-14 | 288.00 | 298.00 | 282.00 | 287.00 | 287.00 | 2,261 |
| 2025-08-13 | 297.00 | 311.00 | 280.00 | 286.00 | 286.00 | 6,968 |
| 2025-08-12 | 318.00 | 319.00 | 295.00 | 295.00 | 295.00 | 5,778 |
| 2025-08-11 | 323.00 | 329.00 | 310.00 | 320.00 | 320.00 | 2,104 |
| 2025-08-08 | 316.00 | 316.00 | 302.00 | 309.00 | 309.00 | 1,585 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.