Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	0.525	0.525	0.525	0.525	0.525	2,116
2025-08-05	0.500	0.500	0.500	0.500	0.500	5,746
2025-08-04	0.450	0.530	0.450	0.450	0.450	2,209
2025-08-01	0.450	0.450	0.450	0.450	0.450	0
2025-07-31	0.450	0.450	0.450	0.450	0.450	0
2025-07-30	0.450	0.450	0.450	0.450	0.450	1,342
2025-07-29	0.500	0.500	0.500	0.500	0.500	0
2025-07-28	0.500	0.500	0.500	0.500	0.500	0
2025-07-25	0.500	0.500	0.500	0.500	0.500	0
2025-07-24	0.500	0.500	0.500	0.500	0.500	0
2025-07-23	0.540	0.540	0.500	0.500	0.500	2,507
2025-07-22	0.535	0.535	0.535	0.535	0.535	6,000
2025-07-21	0.490	0.490	0.480	0.480	0.480	140,000
2025-07-18	0.450	0.450	0.450	0.450	0.450	0
2025-07-17	0.540	0.540	0.450	0.450	0.450	5,600
2025-07-16	0.570	0.570	0.570	0.570	0.570	0
2025-07-15	0.452	0.570	0.452	0.570	0.570	34,079
2025-07-14	0.580	0.580	0.580	0.580	0.580	0
2025-07-11	0.580	0.580	0.580	0.580	0.580	563
2025-07-10	0.500	0.580	0.500	0.580	0.580	8,585
2025-07-09	0.585	0.585	0.585	0.585	0.585	2,000
2025-07-08	0.585	0.585	0.585	0.585	0.585	85
2025-07-07	0.590	0.590	0.450	0.550	0.550	39,067
2025-07-04	0.458	0.458	0.458	0.458	0.458	1,562
2025-07-03	0.590	0.590	0.585	0.585	0.585	5,374
2025-07-02	0.450	0.450	0.450	0.450	0.450	0
2025-07-01	0.450	0.450	0.450	0.450	0.450	1,156
2025-06-30	0.500	0.500	0.500	0.500	0.500	0
2025-06-27	0.500	0.500	0.500	0.500	0.500	0
2025-06-26	0.500	0.500	0.500	0.500	0.500	0
2025-06-25	0.500	0.500	0.500	0.500	0.500	0
2025-06-24	0.500	0.500	0.500	0.500	0.500	0
2025-06-23	0.500	0.500	0.500	0.500	0.500	0
2025-06-19	0.500	0.500	0.500	0.500	0.500	215
2025-06-18	0.590	0.600	0.590	0.600	0.600	22,505
2025-06-17	0.595	0.600	0.595	0.600	0.600	3,333
2025-06-16	0.550	0.550	0.550	0.550	0.550	50
2025-06-13	0.550	0.550	0.550	0.550	0.550	0
2025-06-12	0.585	0.585	0.550	0.550	0.550	22,000
2025-06-11	0.595	0.595	0.550	0.590	0.590	11,245
2025-06-10	0.505	0.680	0.505	0.595	0.595	12,072
2025-06-09	0.700	0.700	0.700	0.700	0.700	5,542
2025-06-05	0.500	0.795	0.500	0.740	0.740	108,593
2025-06-04	0.450	0.450	0.450	0.450	0.450	1,900
2025-06-03	0.400	0.400	0.400	0.400	0.400	0
2025-06-02	0.400	0.400	0.400	0.400	0.400	500
2025-05-30	0.400	0.400	0.400	0.400	0.400	202
2025-05-28	0.400	0.400	0.400	0.400	0.400	2,000
2025-05-27	0.350	0.500	0.350	0.500	0.500	22,743
2025-05-26	0.498	0.498	0.498	0.498	0.498	0
2025-05-23	0.400	0.498	0.400	0.498	0.498	8,305
2025-05-22	0.498	0.500	0.498	0.500	0.500	453
2025-05-21	0.500	0.500	0.500	0.500	0.500	0
2025-05-20	0.500	0.500	0.500	0.500	0.500	3,500
2025-05-19	0.500	0.500	0.500	0.500	0.500	1,500
2025-05-16	0.555	0.555	0.555	0.555	0.555	1,405
2025-05-15	0.555	0.555	0.555	0.555	0.555	5,671
2025-05-14	0.555	0.555	0.555	0.555	0.555	0
2025-05-13	0.555	0.555	0.555	0.555	0.555	0
2025-05-12	0.620	0.620	0.555	0.555	0.555	1,409

← NewerPage 6 of 21 · 1,253 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.