Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.947	1.997	1.893	1.937	1.937	2,073
2023-03-10	2.027	2.027	1.947	1.947	1.947	2,774
2023-03-09	2.057	2.116	2.007	2.007	2.007	1,221
2023-03-08	2.057	2.057	2.057	2.057	2.057	0
2023-03-07	2.146	2.146	1.903	2.057	2.057	28,757
2023-03-06	2.216	2.216	2.096	2.096	2.096	4,826
2023-03-03	2.007	2.255	2.007	2.216	2.216	4,704
2023-03-02	1.928	2.007	1.873	2.007	2.007	44,428
2023-03-01	1.987	1.987	1.987	1.987	1.987	7,909
2023-02-28	1.843	1.843	1.843	1.843	1.843	0
2023-02-27	1.843	1.843	1.843	1.843	1.843	0
2023-02-24	1.843	1.843	1.843	1.843	1.843	0
2023-02-23	1.843	1.843	1.843	1.843	1.843	0
2023-02-22	1.843	1.843	1.843	1.843	1.843	0
2023-02-21	1.788	1.843	1.788	1.843	1.843	806
2023-02-20	1.898	1.898	1.898	1.898	1.898	0
2023-02-17	1.898	1.898	1.898	1.898	1.898	0
2023-02-16	1.898	1.898	1.898	1.898	1.898	0
2023-02-15	1.898	2.047	1.898	1.898	1.898	39,778
2023-02-14	1.997	2.067	1.888	1.918	1.918	21,851
2023-02-13	2.236	2.236	1.898	1.942	1.942	11,599
2023-02-10	2.236	2.236	2.236	2.236	2.236	0
2023-02-09	2.236	2.236	2.236	2.236	2.236	0
2023-02-08	2.206	2.285	2.206	2.236	2.236	7,237
2023-02-07	2.216	2.285	2.146	2.146	2.146	8,361
2023-02-06	2.096	2.096	2.096	2.096	2.096	0
2023-02-03	2.096	2.096	2.096	2.096	2.096	3,490
2023-02-02	1.923	2.255	1.923	2.067	2.067	23,592
2023-02-01	1.793	2.057	1.793	1.977	1.977	21,320
2023-01-31	1.764	1.764	1.764	1.764	1.764	0
2023-01-30	1.798	1.947	1.764	1.764	1.764	10,470
2023-01-27	1.739	1.749	1.739	1.749	1.749	16,468
2023-01-26	1.674	1.709	1.649	1.709	1.709	79,405
2023-01-25	1.704	1.704	1.615	1.615	1.615	25,749
2023-01-24	1.739	1.739	1.615	1.659	1.659	16,186
2023-01-23	1.704	1.704	1.704	1.704	1.704	1,896
2023-01-20	1.654	1.654	1.654	1.654	1.654	0
2023-01-19	1.570	1.654	1.570	1.654	1.654	6,123
2023-01-18	1.530	1.530	1.530	1.530	1.530	0
2023-01-17	1.530	1.530	1.530	1.530	1.530	0
2023-01-16	1.530	1.530	1.530	1.530	1.530	64
2023-01-13	1.818	1.818	1.818	1.818	1.818	0
2023-01-12	1.391	1.818	1.391	1.818	1.818	70,965
2023-01-11	1.431	1.431	1.431	1.431	1.431	0
2023-01-10	1.431	1.431	1.431	1.431	1.431	0
2023-01-09	1.391	1.431	1.391	1.431	1.431	785
2023-01-05	1.351	1.351	1.351	1.351	1.351	0
2023-01-04	1.351	1.351	1.351	1.351	1.351	0
2023-01-03	1.351	1.351	1.351	1.351	1.351	0
2023-01-02	1.312	1.351	1.277	1.351	1.351	3,236
2022-12-30	1.242	1.242	1.242	1.242	1.242	0
2022-12-29	1.242	1.242	1.242	1.242	1.242	0
2022-12-28	1.401	1.401	1.227	1.242	1.242	26,304
2022-12-27	1.371	1.371	1.371	1.371	1.371	956
2022-12-23	1.411	1.411	1.411	1.411	1.411	0
2022-12-22	1.406	1.411	1.406	1.411	1.411	6,054
2022-12-21	1.560	1.560	1.292	1.376	1.376	182,035
2022-12-20	1.605	1.605	1.605	1.605	1.605	0
2022-12-19	1.605	1.605	1.605	1.605	1.605	0
2022-12-16	1.639	1.639	1.605	1.605	1.605	6,166

← NewerPage 16 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.