Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.324	0.324	0.324	0.324	0.324	0
2026-01-28	0.272	0.324	0.272	0.324	0.324	30,772
2026-01-27	0.344	0.344	0.326	0.330	0.330	162,986
2026-01-26	0.254	0.392	0.254	0.342	0.342	74,376
2026-01-23	0.340	0.380	0.274	0.310	0.310	36,206
2026-01-22	0.396	0.396	0.332	0.336	0.336	104,151
2026-01-21	0.304	0.304	0.304	0.304	0.304	54,451
2026-01-20	0.362	0.362	0.362	0.362	0.362	0
2026-01-19	0.362	0.362	0.308	0.362	0.362	13,633
2026-01-16	0.368	0.368	0.368	0.368	0.368	1,830
2026-01-15	0.302	0.362	0.302	0.324	0.324	21,158
2026-01-14	0.320	0.382	0.320	0.360	0.360	45,436
2026-01-13	0.348	0.396	0.266	0.378	0.378	206,989
2026-01-12	0.280	0.300	0.250	0.298	0.298	101,220
2026-01-09	0.390	0.390	0.250	0.280	0.280	61,326
2026-01-08	0.418	0.440	0.360	0.360	0.360	43,768
2026-01-07	0.390	0.450	0.336	0.414	0.414	701,359
2026-01-05	0.370	0.372	0.282	0.282	0.282	31,324
2026-01-02	0.330	0.370	0.330	0.370	0.370	47,028
2025-12-30	0.171	0.410	0.153	0.300	0.300	217,352
2025-12-29	0.151	0.175	0.149	0.175	0.175	23,522
2025-12-23	0.151	0.151	0.151	0.151	0.151	0
2025-12-22	0.151	0.151	0.151	0.151	0.151	23,700
2025-12-19	0.169	0.169	0.169	0.169	0.169	2,835
2025-12-18	0.128	0.196	0.128	0.184	0.184	57,438
2025-12-17	0.236	0.236	0.112	0.174	0.174	85,118
2025-12-16	0.268	0.268	0.158	0.242	0.242	329,555
2025-12-15	0.268	0.268	0.268	0.268	0.268	2,674
2025-12-12	0.600	0.600	0.258	0.258	0.258	383,249
2025-12-11	0.685	0.685	0.560	0.620	0.620	18,441
2025-12-10	0.810	0.810	0.760	0.760	0.760	84,002
2025-12-09	0.810	0.810	0.810	0.810	0.810	0
2025-12-08	0.850	0.905	0.800	0.810	0.810	65,095
2025-12-05	0.780	0.780	0.780	0.780	0.780	0
2025-12-04	0.780	0.780	0.780	0.780	0.780	0
2025-12-03	0.770	0.780	0.770	0.780	0.780	1,254
2025-12-02	0.920	0.920	0.770	0.910	0.910	4,799
2025-12-01	0.930	0.965	0.770	0.770	0.770	67,717
2025-11-28	0.625	0.960	0.625	0.925	0.925	209,842
2025-11-27	0.705	0.705	0.630	0.630	0.630	2,027
2025-11-26	0.655	0.660	0.620	0.660	0.660	39,390
2025-11-25	0.650	0.705	0.650	0.705	0.705	5,014
2025-11-24	0.710	0.710	0.595	0.695	0.695	983
2025-11-21	0.725	0.725	0.595	0.720	0.720	3,604
2025-11-20	0.645	0.650	0.625	0.650	0.650	58,540
2025-11-19	0.620	0.620	0.620	0.620	0.620	0
2025-11-18	0.620	0.620	0.610	0.620	0.620	42,541
2025-11-17	0.740	0.740	0.740	0.740	0.740	5
2025-11-14	0.650	0.670	0.650	0.670	0.670	56,930
2025-11-13	0.650	0.650	0.645	0.650	0.650	29,337
2025-11-12	0.650	0.690	0.635	0.640	0.640	80,779
2025-11-11	0.670	0.670	0.650	0.650	0.650	43,017
2025-11-10	0.690	0.690	0.650	0.650	0.650	136
2025-11-07	0.650	0.650	0.650	0.650	0.650	84,211
2025-11-06	0.690	0.690	0.675	0.675	0.675	51
2025-11-05	0.720	0.720	0.650	0.650	0.650	74,837
2025-11-04	0.800	0.800	0.785	0.785	0.785	149
2025-11-03	0.710	0.770	0.690	0.690	0.690	75,257
2025-10-31	0.675	0.675	0.675	0.675	0.675	150
2025-10-30	0.675	0.675	0.675	0.675	0.675	0

← NewerPage 4 of 5 · 248 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.