Stockholm Treasury AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	1.610	1.700	1.600	1.700	1.700	11,583
2023-11-27	1.650	1.700	1.600	1.650	1.650	41,287
2023-11-24	1.590	1.740	1.570	1.570	1.570	148,931
2023-11-23	1.590	1.590	1.590	1.590	1.590	35,349
2023-11-22	1.640	1.640	1.640	1.640	1.640	2,200
2023-11-21	1.550	1.640	1.550	1.640	1.640	4,055
2023-11-20	1.590	1.640	1.590	1.640	1.640	30,771
2023-11-17	1.650	1.740	1.650	1.740	1.740	2,104
2023-11-16	1.740	1.740	1.690	1.690	1.690	11,471
2023-11-15	1.690	1.730	1.690	1.730	1.730	3,128
2023-11-14	1.600	1.690	1.600	1.690	1.690	10,432
2023-11-13	1.540	1.540	1.540	1.540	1.540	0
2023-11-10	1.580	1.580	1.540	1.540	1.540	4,150
2023-11-09	1.580	1.580	1.530	1.580	1.580	13,396
2023-11-08	1.700	1.700	1.600	1.650	1.650	4,557
2023-11-07	1.700	1.700	1.700	1.700	1.700	0
2023-11-06	1.680	1.700	1.650	1.700	1.700	14,005
2023-11-03	1.680	1.680	1.680	1.680	1.680	0
2023-11-02	1.580	1.680	1.530	1.680	1.680	54,774
2023-11-01	1.850	1.850	1.660	1.660	1.660	6,154
2023-10-31	1.850	1.850	1.850	1.850	1.850	0
2023-10-30	1.850	1.850	1.850	1.850	1.850	50
2023-10-27	1.800	1.800	1.800	1.800	1.800	0
2023-10-26	1.620	1.840	1.620	1.800	1.800	57,813
2023-10-25	1.480	1.570	1.480	1.570	1.570	3,713
2023-10-24	1.550	1.550	1.550	1.550	1.550	300
2023-10-23	1.500	1.500	1.500	1.500	1.500	1,000
2023-10-20	1.560	1.560	1.520	1.520	1.520	5,631
2023-10-19	1.600	1.600	1.600	1.600	1.600	0
2023-10-18	1.600	1.600	1.600	1.600	1.600	3,450
2023-10-17	1.560	1.560	1.560	1.560	1.560	3,405
2023-10-16	1.560	1.560	1.560	1.560	1.560	25
2023-10-13	1.600	1.600	1.600	1.600	1.600	0
2023-10-12	1.600	1.600	1.600	1.600	1.600	5,630
2023-10-11	1.640	1.640	1.640	1.640	1.640	0
2023-10-10	1.590	1.640	1.590	1.640	1.640	11,857
2023-10-09	1.700	1.700	1.590	1.590	1.590	8,398
2023-10-06	1.650	1.700	1.650	1.700	1.700	3,100
2023-10-05	1.650	1.650	1.650	1.650	1.650	450
2023-10-04	1.650	1.700	1.650	1.700	1.700	300
2023-10-03	1.700	1.700	1.700	1.700	1.700	0
2023-10-02	1.750	1.750	1.700	1.700	1.700	3,737
2023-09-29	1.740	1.740	1.740	1.740	1.740	2,000
2023-09-28	1.740	1.850	1.740	1.850	1.850	250
2023-09-27	1.850	1.850	1.850	1.850	1.850	0
2023-09-26	1.850	1.850	1.850	1.850	1.850	540
2023-09-25	1.790	1.790	1.790	1.790	1.790	7,000
2023-09-22	1.790	1.790	1.790	1.790	1.790	0
2023-09-21	1.790	1.790	1.790	1.790	1.790	51
2023-09-20	1.800	1.800	1.790	1.790	1.790	20,080
2023-09-19	1.790	1.790	1.790	1.790	1.790	100
2023-09-18	1.790	1.900	1.790	1.790	1.790	780
2023-09-15	1.790	1.790	1.790	1.790	1.790	793
2023-09-14	1.900	1.900	1.900	1.900	1.900	773
2023-09-13	1.900	1.900	1.900	1.900	1.900	150
2023-09-12	1.890	1.890	1.890	1.890	1.890	1,807
2023-09-11	1.850	1.850	1.800	1.800	1.800	6,711
2023-09-08	1.740	1.740	1.740	1.740	1.740	0
2023-09-07	1.740	1.740	1.740	1.740	1.740	0
2023-09-06	1.740	1.850	1.740	1.740	1.740	3,058

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.