Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.555	0.650	0.555	0.560	0.560	15,615
2025-05-08	0.680	0.680	0.680	0.680	0.680	0
2025-05-07	0.680	0.680	0.680	0.680	0.680	0
2025-05-06	0.680	0.680	0.680	0.680	0.680	0
2025-05-05	0.680	0.680	0.680	0.680	0.680	0
2025-05-02	0.680	0.680	0.680	0.680	0.680	0
2025-04-30	0.680	0.680	0.680	0.680	0.680	0
2025-04-29	0.680	0.680	0.680	0.680	0.680	0
2025-04-28	0.680	0.680	0.680	0.680	0.680	0
2025-04-25	0.675	0.680	0.675	0.680	0.680	23,127
2025-04-24	0.680	0.680	0.680	0.680	0.680	10,049
2025-04-23	0.680	0.680	0.680	0.680	0.680	15,773
2025-04-22	0.675	0.675	0.675	0.675	0.675	0
2025-04-17	0.675	0.675	0.675	0.675	0.675	0
2025-04-16	0.675	0.675	0.675	0.675	0.675	0
2025-04-15	0.555	0.675	0.555	0.675	0.675	10,322
2025-04-14	0.640	0.640	0.640	0.640	0.640	10,684
2025-04-11	0.640	0.640	0.635	0.635	0.635	10,156
2025-04-10	0.845	0.845	0.600	0.600	0.600	24,366
2025-04-09	0.845	0.845	0.605	0.645	0.645	32,361
2025-04-08	0.645	0.895	0.645	0.850	0.850	20,562
2025-04-07	0.675	0.700	0.650	0.650	0.650	11,000
2025-04-04	0.750	0.750	0.750	0.750	0.750	2,492
2025-04-03	0.655	0.655	0.655	0.655	0.655	0
2025-04-02	0.745	0.800	0.655	0.655	0.655	18,648
2025-04-01	0.660	0.660	0.660	0.660	0.660	0
2025-03-31	0.660	0.660	0.660	0.660	0.660	0
2025-03-28	0.660	0.660	0.660	0.660	0.660	0
2025-03-27	0.660	0.660	0.660	0.660	0.660	0
2025-03-26	0.660	0.660	0.660	0.660	0.660	700
2025-03-25	0.660	0.705	0.660	0.705	0.705	630
2025-03-24	0.800	0.800	0.800	0.800	0.800	0
2025-03-21	0.800	0.800	0.800	0.800	0.800	700
2025-03-20	0.800	0.800	0.800	0.800	0.800	100
2025-03-19	0.650	0.790	0.650	0.790	0.790	4,098
2025-03-18	0.605	0.605	0.605	0.605	0.605	1,454
2025-03-17	0.790	0.790	0.625	0.625	0.625	4,018
2025-03-14	0.795	0.795	0.610	0.795	0.795	5,655
2025-03-13	0.680	0.805	0.680	0.795	0.795	18,473
2025-03-12	0.605	0.605	0.605	0.605	0.605	0
2025-03-11	0.605	0.605	0.605	0.605	0.605	0
2025-03-10	0.605	0.605	0.605	0.605	0.605	0
2025-03-07	0.605	0.605	0.605	0.605	0.605	0
2025-03-06	0.600	0.605	0.600	0.605	0.605	930
2025-03-05	0.665	0.665	0.590	0.590	0.590	1,446
2025-03-04	0.620	0.860	0.620	0.860	0.860	257
2025-03-03	0.620	0.640	0.620	0.640	0.640	23,894
2025-02-28	0.665	0.700	0.625	0.625	0.625	40,361
2025-02-27	0.655	1.000	0.620	0.665	0.665	83,270
2025-02-26	0.585	0.895	0.580	0.580	0.580	56,205
2025-02-25	0.880	0.880	0.710	0.710	0.710	4,183
2025-02-24	0.660	0.660	0.660	0.660	0.660	0
2025-02-21	0.660	0.660	0.660	0.660	0.660	0
2025-02-20	0.575	0.660	0.575	0.660	0.660	3,100
2025-02-19	0.700	0.700	0.550	0.700	0.700	19,823
2025-02-18	0.700	0.700	0.550	0.700	0.700	12,680
2025-02-17	0.484	0.492	0.460	0.460	0.460	28,046
2025-02-14	0.300	0.460	0.300	0.460	0.460	14,455
2025-02-13	0.350	0.350	0.350	0.350	0.350	0
2025-02-12	0.350	0.350	0.350	0.350	0.350	0

← NewerPage 7 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.