Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 164 |
| 2024-11-08 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 1,763 |
| 2024-11-07 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 300 |
| 2024-11-06 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-05 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-04 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-11-01 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-10-31 | 0.865 | 1.180 | 0.865 | 0.875 | 0.875 | 21,084 |
| 2024-10-30 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 0 |
| 2024-10-29 | 0.875 | 0.875 | 0.875 | 0.875 | 0.875 | 54 |
| 2024-10-28 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 100 |
| 2024-10-25 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-10-24 | 0.825 | 1.140 | 0.825 | 1.140 | 1.140 | 150 |
| 2024-10-23 | 0.910 | 1.170 | 0.910 | 1.170 | 1.170 | 1,575 |
| 2024-10-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,400 |
| 2024-10-21 | 1.060 | 1.060 | 0.800 | 1.030 | 1.030 | 3,401 |
| 2024-10-18 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 494 |
| 2024-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 |
| 2024-10-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2024-10-15 | 1.050 | 1.100 | 1.050 | 1.100 | 1.100 | 4,510 |
| 2024-10-14 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-10-11 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 100 |
| 2024-10-10 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-09 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-10-08 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 400 |
| 2024-10-07 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-04 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-10-03 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1 |
| 2024-10-02 | 1.010 | 1.210 | 1.000 | 1.210 | 1.210 | 17,000 |
| 2024-10-01 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 0 |
| 2024-09-30 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 350 |
| 2024-09-27 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2024-09-26 | 1.100 | 1.200 | 1.100 | 1.200 | 1.200 | 2,600 |
| 2024-09-25 | 1.010 | 1.190 | 1.010 | 1.190 | 1.190 | 600 |
| 2024-09-24 | 1.010 | 1.200 | 1.010 | 1.200 | 1.200 | 120 |
| 2024-09-23 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-09-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-09-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-09-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-09-17 | 1.190 | 1.190 | 1.150 | 1.190 | 1.190 | 6,062 |
| 2024-09-16 | 1.000 | 1.200 | 1.000 | 1.200 | 1.200 | 258 |
| 2024-09-13 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 13,000 |
| 2024-09-12 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2024-09-11 | 1.150 | 1.150 | 1.100 | 1.110 | 1.110 | 35,000 |
| 2024-09-10 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-09-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 600 |
| 2024-09-06 | 1.160 | 1.390 | 1.160 | 1.200 | 1.200 | 17,800 |
| 2024-09-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-04 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-03 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2024-09-02 | 1.200 | 1.300 | 1.200 | 1.300 | 1.300 | 2,272 |
| 2024-08-30 | 1.300 | 1.300 | 1.210 | 1.210 | 1.210 | 2,050 |
| 2024-08-29 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,477 |
| 2024-08-28 | 1.430 | 1.440 | 1.080 | 1.440 | 1.440 | 49,618 |
| 2024-08-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 140 |
| 2024-08-26 | 1.400 | 1.400 | 1.270 | 1.300 | 1.300 | 670 |
| 2024-08-23 | 1.380 | 1.500 | 1.260 | 1.400 | 1.400 | 51,366 |
| 2024-08-22 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-21 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
| 2024-08-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 0 |
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.