Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-12 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 105 |
| 2023-06-09 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 7 |
| 2023-06-08 | 1.870 | 1.870 | 1.770 | 1.870 | 1.870 | 2,628 |
| 2023-06-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2,871 |
| 2023-06-05 | 1.710 | 1.800 | 1.710 | 1.800 | 1.800 | 1,224 |
| 2023-06-02 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 73 |
| 2023-06-01 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 100 |
| 2023-05-31 | 1.750 | 1.800 | 1.700 | 1.700 | 1.700 | 13,013 |
| 2023-05-30 | 1.750 | 1.750 | 1.660 | 1.750 | 1.750 | 2,003 |
| 2023-05-29 | 1.950 | 1.950 | 1.650 | 1.650 | 1.650 | 24,127 |
| 2023-05-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 281 |
| 2023-05-25 | 1.930 | 1.970 | 1.860 | 1.860 | 1.860 | 3,299 |
| 2023-05-24 | 1.910 | 1.930 | 1.880 | 1.930 | 1.930 | 4,144 |
| 2023-05-23 | 1.980 | 1.990 | 1.880 | 1.900 | 1.900 | 1,771 |
| 2023-05-22 | 2.100 | 2.100 | 1.980 | 1.980 | 1.980 | 3,576 |
| 2023-05-19 | 2.040 | 2.100 | 1.950 | 2.100 | 2.100 | 6,206 |
| 2023-05-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 100 |
| 2023-05-16 | 2.060 | 2.060 | 1.940 | 1.940 | 1.940 | 2,955 |
| 2023-05-15 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 14,867 |
| 2023-05-12 | 2.000 | 2.100 | 2.000 | 2.000 | 2.000 | 29,784 |
| 2023-05-11 | 2.000 | 2.100 | 2.000 | 2.100 | 2.100 | 200 |
| 2023-05-10 | 2.060 | 2.100 | 2.040 | 2.100 | 2.100 | 12,310 |
| 2023-05-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,100 |
| 2023-05-08 | 1.950 | 2.000 | 1.940 | 2.000 | 2.000 | 17,130 |
| 2023-05-05 | 1.740 | 1.940 | 1.740 | 1.940 | 1.940 | 35,346 |
| 2023-05-04 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 171 |
| 2023-05-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 638 |
| 2023-05-02 | 1.870 | 1.880 | 1.780 | 1.880 | 1.880 | 1,926 |
| 2023-04-28 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 3,533 |
| 2023-04-27 | 1.850 | 1.850 | 1.810 | 1.810 | 1.810 | 4,204 |
| 2023-04-26 | 1.850 | 1.850 | 1.760 | 1.850 | 1.850 | 1,441 |
| 2023-04-25 | 1.750 | 1.850 | 1.750 | 1.850 | 1.850 | 1,316 |
| 2023-04-24 | 1.860 | 1.860 | 1.750 | 1.750 | 1.750 | 8,213 |
| 2023-04-21 | 1.860 | 1.860 | 1.810 | 1.860 | 1.860 | 597 |
| 2023-04-20 | 1.880 | 1.950 | 1.750 | 1.760 | 1.760 | 68,379 |
| 2023-04-19 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 42 |
| 2023-04-18 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2023-04-17 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 2,917 |
| 2023-04-14 | 1.800 | 1.880 | 1.800 | 1.880 | 1.880 | 3,665 |
| 2023-04-13 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 13,867 |
| 2023-04-12 | 1.700 | 1.990 | 1.660 | 1.950 | 1.950 | 101,550 |
| 2023-04-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 4,958 |
| 2023-04-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,500 |
| 2023-04-05 | 1.810 | 1.860 | 1.810 | 1.810 | 1.810 | 8,026 |
| 2023-04-04 | 1.977 | 1.977 | 1.848 | 1.848 | 1.848 | 4,250 |
| 2023-04-03 | 1.808 | 1.808 | 1.788 | 1.788 | 1.788 | 4,727 |
| 2023-03-31 | 1.729 | 1.729 | 1.729 | 1.729 | 1.729 | 1,056 |
| 2023-03-30 | 1.928 | 1.928 | 1.391 | 1.734 | 1.734 | 36,926 |
| 2023-03-29 | 1.987 | 1.987 | 1.987 | 1.987 | 1.987 | 100 |
| 2023-03-28 | 2.037 | 2.087 | 1.987 | 1.987 | 1.987 | 1,222 |
| 2023-03-27 | 2.037 | 2.037 | 1.987 | 1.987 | 1.987 | 1,585 |
| 2023-03-24 | 2.047 | 2.047 | 1.977 | 1.977 | 1.977 | 2,970 |
| 2023-03-23 | 2.007 | 2.007 | 2.007 | 2.007 | 2.007 | 100 |
| 2023-03-22 | 1.952 | 2.087 | 1.952 | 2.007 | 2.007 | 3,302 |
| 2023-03-21 | 1.918 | 1.918 | 1.918 | 1.918 | 1.918 | 201 |
| 2023-03-20 | 1.868 | 1.868 | 1.868 | 1.868 | 1.868 | 1,006 |
| 2023-03-17 | 1.893 | 1.937 | 1.868 | 1.868 | 1.868 | 4,242 |
| 2023-03-16 | 1.853 | 1.863 | 1.853 | 1.863 | 1.863 | 811 |
| 2023-03-15 | 1.769 | 1.838 | 1.769 | 1.774 | 1.774 | 2,647 |
| 2023-03-14 | 1.838 | 1.868 | 1.764 | 1.793 | 1.793 | 8,382 |
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.