Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 1.210 | 1.390 | 1.210 | 1.220 | 1.220 | 6,550 |
| 2024-08-16 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-08-15 | 1.180 | 1.320 | 1.180 | 1.320 | 1.320 | 1,804 |
| 2024-08-14 | 1.390 | 1.390 | 1.200 | 1.380 | 1.380 | 2,425 |
| 2024-08-13 | 1.240 | 1.400 | 1.240 | 1.390 | 1.390 | 3,350 |
| 2024-08-12 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 8,314 |
| 2024-08-09 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-08 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-08-07 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 6,337 |
| 2024-08-06 | 1.200 | 1.260 | 1.190 | 1.190 | 1.190 | 8,888 |
| 2024-08-05 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 4,983 |
| 2024-08-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 600 |
| 2024-08-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,250 |
| 2024-07-31 | 1.260 | 1.500 | 1.200 | 1.500 | 1.500 | 20,548 |
| 2024-07-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,700 |
| 2024-07-29 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 500 |
| 2024-07-26 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 150 |
| 2024-07-25 | 1.300 | 1.310 | 1.280 | 1.310 | 1.310 | 14,478 |
| 2024-07-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-07-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-07-22 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2,222 |
| 2024-07-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-07-18 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,764 |
| 2024-07-17 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2024-07-16 | 1.310 | 1.320 | 1.310 | 1.320 | 1.320 | 4,300 |
| 2024-07-15 | 1.360 | 1.360 | 1.300 | 1.350 | 1.350 | 8,464 |
| 2024-07-12 | 1.350 | 1.400 | 1.350 | 1.400 | 1.400 | 23,427 |
| 2024-07-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 6,421 |
| 2024-07-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 551 |
| 2024-07-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 555 |
| 2024-07-08 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-07-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-07-04 | 1.430 | 1.510 | 1.330 | 1.510 | 1.510 | 19,487 |
| 2024-07-03 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-02 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-07-01 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2024-06-28 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 7,000 |
| 2024-06-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 251 |
| 2024-06-26 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2024-06-25 | 1.410 | 1.520 | 1.330 | 1.430 | 1.430 | 29,950 |
| 2024-06-24 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-06-20 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 12,933 |
| 2024-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 61 |
| 2024-06-18 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 4,627 |
| 2024-06-17 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 600 |
| 2024-06-14 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 52 |
| 2024-06-13 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 550 |
| 2024-06-12 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-06-11 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 36 |
| 2024-06-10 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 70 |
| 2024-06-07 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 3,450 |
| 2024-06-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 550 |
| 2024-06-04 | 1.390 | 1.420 | 1.380 | 1.420 | 1.420 | 8,548 |
| 2024-06-03 | 1.400 | 1.450 | 1.400 | 1.410 | 1.410 | 2,590 |
| 2024-05-31 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2024-05-30 | 1.410 | 1.770 | 1.300 | 1.450 | 1.450 | 64,699 |
| 2024-05-29 | 1.460 | 1.470 | 1.400 | 1.470 | 1.470 | 11,459 |
| 2024-05-28 | 1.460 | 1.510 | 1.420 | 1.460 | 1.460 | 14,852 |
| 2024-05-27 | 1.550 | 1.600 | 1.510 | 1.510 | 1.510 | 5,505 |
| 2024-05-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 119 |
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.