Stockholm Treasury AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.649 | 1.649 | 1.649 | 1.649 | 1.649 | 0 |
| 2022-12-14 | 1.659 | 1.744 | 1.649 | 1.649 | 1.649 | 3,386 |
| 2022-12-13 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 3,095 |
| 2022-12-12 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-12-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-12-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-12-07 | 1.565 | 1.570 | 1.565 | 1.570 | 1.570 | 5,032 |
| 2022-12-06 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | 0 |
| 2022-12-05 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | 0 |
| 2022-12-02 | 1.724 | 1.724 | 1.724 | 1.724 | 1.724 | 0 |
| 2022-12-01 | 1.639 | 1.724 | 1.639 | 1.724 | 1.724 | 6,421 |
| 2022-11-30 | 1.679 | 1.739 | 1.629 | 1.629 | 1.629 | 16,270 |
| 2022-11-29 | 1.629 | 1.629 | 1.629 | 1.629 | 1.629 | 0 |
| 2022-11-28 | 1.629 | 1.629 | 1.629 | 1.629 | 1.629 | 2,582 |
| 2022-11-25 | 1.585 | 1.585 | 1.585 | 1.585 | 1.585 | 1,354 |
| 2022-11-24 | 1.749 | 1.749 | 1.639 | 1.639 | 1.639 | 8,555 |
| 2022-11-23 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2022-11-22 | 1.798 | 1.798 | 1.798 | 1.798 | 1.798 | 0 |
| 2022-11-21 | 1.828 | 1.828 | 1.798 | 1.798 | 1.798 | 8,250 |
| 2022-11-18 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-17 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-16 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-15 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-14 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-11 | 1.818 | 1.818 | 1.818 | 1.818 | 1.818 | 0 |
| 2022-11-10 | 1.788 | 1.818 | 1.788 | 1.818 | 1.818 | 8,257 |
| 2022-11-09 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 0 |
| 2022-11-08 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 0 |
| 2022-11-07 | 1.903 | 1.903 | 1.903 | 1.903 | 1.903 | 50 |
| 2022-11-04 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-11-03 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-11-02 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-11-01 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-10-31 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-10-28 | 1.729 | 1.779 | 1.729 | 1.779 | 1.779 | 5,032 |
| 2022-10-27 | 1.684 | 1.684 | 1.684 | 1.684 | 1.684 | 0 |
| 2022-10-26 | 1.684 | 1.684 | 1.684 | 1.684 | 1.684 | 528 |
| 2022-10-25 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 0 |
| 2022-10-24 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 0 |
| 2022-10-21 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 17 |
| 2022-10-20 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 0 |
| 2022-10-19 | 1.689 | 1.734 | 1.689 | 1.734 | 1.734 | 7,993 |
| 2022-10-18 | 1.689 | 1.769 | 1.689 | 1.739 | 1.739 | 7,604 |
| 2022-10-17 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 2,876 |
| 2022-10-14 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 2,961 |
| 2022-10-13 | 1.788 | 1.788 | 1.788 | 1.788 | 1.788 | 402 |
| 2022-10-12 | 1.739 | 1.739 | 1.739 | 1.739 | 1.739 | 0 |
| 2022-10-11 | 1.729 | 1.779 | 1.729 | 1.739 | 1.739 | 10,801 |
| 2022-10-10 | 1.779 | 1.779 | 1.779 | 1.779 | 1.779 | 0 |
| 2022-10-07 | 1.888 | 1.888 | 1.779 | 1.779 | 1.779 | 11,144 |
| 2022-10-06 | 1.783 | 1.783 | 1.783 | 1.783 | 1.783 | 100 |
| 2022-10-05 | 1.808 | 1.813 | 1.808 | 1.813 | 1.813 | 7,596 |
| 2022-10-04 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-10-03 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 0 |
| 2022-09-30 | 1.714 | 1.714 | 1.714 | 1.714 | 1.714 | 20 |
| 2022-09-29 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 2,028 |
| 2022-09-28 | 1.793 | 1.793 | 1.793 | 1.793 | 1.793 | 2,012 |
| 2022-09-27 | 1.908 | 1.908 | 1.908 | 1.908 | 1.908 | 0 |
| 2022-09-26 | 1.908 | 1.908 | 1.908 | 1.908 | 1.908 | 251 |
| 2022-09-23 | 1.833 | 1.833 | 1.823 | 1.823 | 1.823 | 8,655 |
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.