Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 1,030 |
| 2024-02-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,500 |
| 2024-02-21 | 1.920 | 2.040 | 1.920 | 1.940 | 1.940 | 11,813 |
| 2024-02-20 | 2.040 | 2.040 | 1.920 | 1.920 | 1.920 | 398 |
| 2024-02-19 | 2.040 | 2.040 | 1.980 | 1.980 | 1.980 | 9,394 |
| 2024-02-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 1,200 |
| 2024-02-15 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-02-14 | 1.970 | 2.040 | 1.870 | 2.040 | 2.040 | 11,369 |
| 2024-02-13 | 1.800 | 1.970 | 1.800 | 1.970 | 1.970 | 11,989 |
| 2024-02-12 | 1.880 | 1.880 | 1.750 | 1.750 | 1.750 | 14,701 |
| 2024-02-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 150 |
| 2024-02-08 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 1,686 |
| 2024-02-07 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-02-06 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2024-02-05 | 2.000 | 2.000 | 1.940 | 1.940 | 1.940 | 3,084 |
| 2024-02-02 | 1.980 | 1.980 | 1.920 | 1.920 | 1.920 | 2,053 |
| 2024-02-01 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-01-31 | 1.850 | 2.040 | 1.820 | 2.040 | 2.040 | 11,354 |
| 2024-01-30 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2,700 |
| 2024-01-29 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-01-26 | 1.940 | 2.040 | 1.940 | 2.040 | 2.040 | 1,294 |
| 2024-01-25 | 2.040 | 2.040 | 1.940 | 1.940 | 1.940 | 1,595 |
| 2024-01-24 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 28 |
| 2024-01-23 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 0 |
| 2024-01-22 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 50 |
| 2024-01-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50 |
| 2024-01-18 | 2.060 | 2.060 | 1.940 | 1.940 | 1.940 | 7,830 |
| 2024-01-17 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 494 |
| 2024-01-16 | 1.980 | 2.060 | 1.980 | 2.060 | 2.060 | 690 |
| 2024-01-15 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 100 |
| 2024-01-12 | 1.980 | 2.080 | 1.980 | 2.080 | 2.080 | 315 |
| 2024-01-11 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 2,550 |
| 2024-01-10 | 2.020 | 2.040 | 2.020 | 2.040 | 2.040 | 200 |
| 2024-01-09 | 1.980 | 2.020 | 1.900 | 2.020 | 2.020 | 22,829 |
| 2024-01-08 | 1.900 | 1.980 | 1.900 | 1.980 | 1.980 | 4,710 |
| 2024-01-05 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 9,223 |
| 2024-01-04 | 1.900 | 2.240 | 1.850 | 1.850 | 1.850 | 11,573 |
| 2024-01-03 | 1.960 | 1.960 | 1.900 | 1.910 | 1.910 | 5,732 |
| 2024-01-02 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 1,104 |
| 2023-12-29 | 2.100 | 2.220 | 2.040 | 2.040 | 2.040 | 5,032 |
| 2023-12-28 | 2.060 | 2.360 | 1.960 | 2.220 | 2.220 | 7,956 |
| 2023-12-27 | 2.060 | 2.060 | 1.940 | 2.060 | 2.060 | 13,892 |
| 2023-12-22 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 5,000 |
| 2023-12-21 | 2.000 | 2.060 | 1.950 | 1.960 | 1.960 | 25,160 |
| 2023-12-20 | 1.900 | 2.000 | 1.900 | 2.000 | 2.000 | 30,500 |
| 2023-12-19 | 1.800 | 2.020 | 1.800 | 1.850 | 1.850 | 51,293 |
| 2023-12-18 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 250 |
| 2023-12-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2,425 |
| 2023-12-14 | 1.820 | 1.820 | 1.800 | 1.800 | 1.800 | 3,168 |
| 2023-12-13 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 265 |
| 2023-12-12 | 1.810 | 1.920 | 1.810 | 1.810 | 1.810 | 1,181 |
| 2023-12-11 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 664 |
| 2023-12-08 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 1,729 |
| 2023-12-07 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 5,081 |
| 2023-12-06 | 1.820 | 1.850 | 1.740 | 1.850 | 1.850 | 11,098 |
| 2023-12-05 | 2.000 | 2.000 | 1.830 | 1.830 | 1.830 | 2,360 |
| 2023-12-04 | 1.720 | 2.000 | 1.720 | 1.940 | 1.940 | 71,522 |
| 2023-12-01 | 1.690 | 1.800 | 1.600 | 1.630 | 1.630 | 74,286 |
| 2023-11-30 | 1.840 | 1.840 | 1.740 | 1.740 | 1.740 | 6,045 |
| 2023-11-29 | 1.700 | 1.840 | 1.650 | 1.840 | 1.840 | 48,042 |
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.