Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 20 |
| 2024-05-22 | 1.530 | 1.590 | 1.460 | 1.470 | 1.470 | 48,541 |
| 2024-05-21 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 500 |
| 2024-05-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 336 |
| 2024-05-17 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-16 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2024-05-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 |
| 2024-05-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 225 |
| 2024-05-13 | 1.520 | 1.520 | 1.410 | 1.480 | 1.480 | 10,700 |
| 2024-05-10 | 1.560 | 1.610 | 1.560 | 1.610 | 1.610 | 1,328 |
| 2024-05-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-05-07 | 1.550 | 1.600 | 1.500 | 1.600 | 1.600 | 14,900 |
| 2024-05-06 | 1.490 | 1.550 | 1.460 | 1.550 | 1.550 | 21,377 |
| 2024-05-03 | 1.550 | 1.580 | 1.500 | 1.500 | 1.500 | 32,298 |
| 2024-05-02 | 1.550 | 1.580 | 1.510 | 1.580 | 1.580 | 12,920 |
| 2024-04-30 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 476 |
| 2024-04-29 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 3,600 |
| 2024-04-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 121 |
| 2024-04-25 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-04-24 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,000 |
| 2024-04-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 1,016 |
| 2024-04-22 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 4,490 |
| 2024-04-19 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 194 |
| 2024-04-18 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 350 |
| 2024-04-17 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 6,106 |
| 2024-04-16 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-04-15 | 1.580 | 1.640 | 1.570 | 1.640 | 1.640 | 1,745 |
| 2024-04-12 | 1.590 | 1.670 | 1.590 | 1.590 | 1.590 | 1,037 |
| 2024-04-11 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 240 |
| 2024-04-10 | 1.570 | 1.650 | 1.570 | 1.650 | 1.650 | 5,820 |
| 2024-04-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
| 2024-04-08 | 1.650 | 1.790 | 1.600 | 1.600 | 1.600 | 8,797 |
| 2024-04-05 | 1.600 | 1.690 | 1.600 | 1.600 | 1.600 | 8,935 |
| 2024-04-04 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 10,247 |
| 2024-04-03 | 1.640 | 1.740 | 1.640 | 1.720 | 1.720 | 562 |
| 2024-04-02 | 1.700 | 1.740 | 1.610 | 1.740 | 1.740 | 1,601 |
| 2024-03-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-27 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2024-03-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 300 |
| 2024-03-22 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 3,524 |
| 2024-03-21 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 766 |
| 2024-03-20 | 1.700 | 1.720 | 1.700 | 1.720 | 1.720 | 700 |
| 2024-03-19 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 3,000 |
| 2024-03-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 870 |
| 2024-03-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2024-03-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 280 |
| 2024-03-13 | 1.810 | 1.810 | 1.670 | 1.700 | 1.700 | 34,177 |
| 2024-03-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 344 |
| 2024-03-11 | 1.970 | 1.970 | 1.860 | 1.860 | 1.860 | 2,842 |
| 2024-03-08 | 1.750 | 1.970 | 1.750 | 1.970 | 1.970 | 4,284 |
| 2024-03-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 25 |
| 2024-03-06 | 1.980 | 1.980 | 1.750 | 1.750 | 1.750 | 6,108 |
| 2024-03-05 | 1.870 | 1.930 | 1.820 | 1.930 | 1.930 | 8,495 |
| 2024-03-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 180 |
| 2024-03-01 | 1.960 | 1.960 | 1.870 | 1.870 | 1.870 | 5,575 |
| 2024-02-29 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 8,100 |
| 2024-02-28 | 2.140 | 2.240 | 1.990 | 2.040 | 2.040 | 25,903 |
| 2024-02-27 | 2.260 | 2.280 | 2.140 | 2.240 | 2.240 | 11,518 |
| 2024-02-26 | 1.900 | 2.260 | 1.900 | 2.260 | 2.260 | 18,641 |
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.