Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 512 |
| 2023-09-04 | 1.740 | 1.850 | 1.740 | 1.850 | 1.850 | 405 |
| 2023-09-01 | 1.800 | 1.800 | 1.740 | 1.740 | 1.740 | 2,910 |
| 2023-08-31 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 555 |
| 2023-08-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 531 |
| 2023-08-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-08-28 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 1,300 |
| 2023-08-25 | 1.750 | 1.860 | 1.750 | 1.860 | 1.860 | 7,421 |
| 2023-08-24 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 5,299 |
| 2023-08-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,935 |
| 2023-08-22 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,715 |
| 2023-08-21 | 1.860 | 1.860 | 1.800 | 1.800 | 1.800 | 954 |
| 2023-08-18 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 4,175 |
| 2023-08-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-08-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2023-08-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 18 |
| 2023-08-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 296 |
| 2023-08-11 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2023-08-10 | 1.750 | 1.760 | 1.750 | 1.760 | 1.760 | 5,000 |
| 2023-08-09 | 1.860 | 1.860 | 1.700 | 1.700 | 1.700 | 13,145 |
| 2023-08-08 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2023-08-07 | 1.720 | 1.810 | 1.720 | 1.810 | 1.810 | 3,000 |
| 2023-08-04 | 1.790 | 1.860 | 1.710 | 1.760 | 1.760 | 16,335 |
| 2023-08-03 | 1.790 | 1.900 | 1.790 | 1.900 | 1.900 | 160 |
| 2023-08-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-08-01 | 1.850 | 1.860 | 1.740 | 1.860 | 1.860 | 33,680 |
| 2023-07-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 50 |
| 2023-07-28 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 3,113 |
| 2023-07-27 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 6,137 |
| 2023-07-26 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 789 |
| 2023-07-25 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 2,218 |
| 2023-07-24 | 1.770 | 1.880 | 1.770 | 1.880 | 1.880 | 512 |
| 2023-07-21 | 1.770 | 1.800 | 1.770 | 1.770 | 1.770 | 944 |
| 2023-07-20 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 9,050 |
| 2023-07-19 | 1.650 | 1.800 | 1.650 | 1.750 | 1.750 | 1,965 |
| 2023-07-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2023-07-17 | 1.650 | 1.750 | 1.650 | 1.750 | 1.750 | 6,977 |
| 2023-07-14 | 1.690 | 1.700 | 1.610 | 1.610 | 1.610 | 10,492 |
| 2023-07-13 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1,000 |
| 2023-07-12 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 40 |
| 2023-07-11 | 1.750 | 1.770 | 1.750 | 1.770 | 1.770 | 5,200 |
| 2023-07-10 | 1.950 | 2.000 | 1.830 | 1.830 | 1.830 | 22,822 |
| 2023-07-07 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 118 |
| 2023-07-06 | 2.000 | 2.100 | 1.920 | 1.920 | 1.920 | 10,938 |
| 2023-07-05 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 274 |
| 2023-07-04 | 1.900 | 2.000 | 1.830 | 2.000 | 2.000 | 4,280 |
| 2023-07-03 | 1.980 | 2.000 | 1.880 | 1.880 | 1.880 | 7,689 |
| 2023-06-30 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 25,439 |
| 2023-06-29 | 1.830 | 1.890 | 1.830 | 1.830 | 1.830 | 6,100 |
| 2023-06-28 | 1.830 | 1.830 | 1.730 | 1.830 | 1.830 | 195 |
| 2023-06-27 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 198 |
| 2023-06-26 | 1.730 | 1.830 | 1.730 | 1.730 | 1.730 | 3,021 |
| 2023-06-22 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1,318 |
| 2023-06-21 | 1.760 | 1.800 | 1.700 | 1.800 | 1.800 | 846 |
| 2023-06-20 | 1.700 | 1.760 | 1.700 | 1.760 | 1.760 | 1,801 |
| 2023-06-19 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 2,404 |
| 2023-06-16 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 3,100 |
| 2023-06-15 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 2,740 |
| 2023-06-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,578 |
| 2023-06-13 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 80 |
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.