Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	1.724	1.783	1.724	1.783	1.783	5,284
2022-09-21	1.679	1.679	1.679	1.679	1.679	3,155
2022-09-20	1.783	1.783	1.620	1.649	1.649	11,494
2022-09-19	1.838	1.838	1.838	1.838	1.838	0
2022-09-16	1.883	1.883	1.838	1.838	1.838	5,376
2022-09-15	1.883	1.883	1.883	1.883	1.883	0
2022-09-14	1.883	1.883	1.883	1.883	1.883	150
2022-09-13	1.868	1.957	1.868	1.937	1.937	7,614
2022-09-12	1.734	1.883	1.699	1.883	1.883	12,876
2022-09-09	1.744	1.783	1.744	1.783	1.783	6,203
2022-09-08	1.674	1.709	1.674	1.709	1.709	7,188
2022-09-07	1.823	1.823	1.724	1.724	1.724	6,178
2022-09-06	1.838	1.838	1.550	1.798	1.798	42,689
2022-09-05	1.987	1.987	1.908	1.908	1.908	1,604
2022-09-02	2.156	2.156	1.977	2.027	2.027	5,388
2022-09-01	1.818	2.255	1.818	2.096	2.096	49,374
2022-08-31	1.798	1.798	1.798	1.798	1.798	8,112
2022-08-30	1.853	1.853	1.853	1.853	1.853	2,748
2022-08-29	1.868	1.908	1.868	1.908	1.908	7,805
2022-08-26	2.057	2.057	1.709	1.898	1.898	47,866
2022-08-25	2.126	2.385	2.047	2.106	2.106	31,704
2022-08-24	2.047	2.047	2.047	2.047	2.047	0
2022-08-23	2.047	2.047	2.047	2.047	2.047	0
2022-08-22	2.047	2.047	2.047	2.047	2.047	0
2022-08-19	2.047	2.047	2.047	2.047	2.047	503
2022-08-18	2.136	2.136	2.136	2.136	2.136	0
2022-08-17	2.136	2.136	2.136	2.136	2.136	0
2022-08-16	2.136	2.136	2.136	2.136	2.136	0
2022-08-15	2.136	2.136	2.136	2.136	2.136	80
2022-08-12	2.136	2.136	2.136	2.136	2.136	0
2022-08-11	2.136	2.136	2.136	2.136	2.136	201
2022-08-10	2.106	2.106	2.047	2.047	2.047	2,579
2022-08-09	2.087	2.136	2.087	2.136	2.136	4,227
2022-08-08	2.067	2.067	2.037	2.037	2.037	9,136
2022-08-05	2.077	2.077	2.017	2.017	2.017	2,415
2022-08-04	2.077	2.077	2.077	2.077	2.077	2,542
2022-08-03	2.027	2.027	2.027	2.027	2.027	2,415
2022-08-02	2.027	2.027	2.027	2.027	2.027	0
2022-08-01	2.027	2.027	2.027	2.027	2.027	0
2022-07-29	2.027	2.027	2.027	2.027	2.027	0
2022-07-28	2.027	2.027	2.027	2.027	2.027	0
2022-07-27	2.027	2.027	2.027	2.027	2.027	0
2022-07-26	2.027	2.027	2.027	2.027	2.027	207
2022-07-25	2.087	2.087	2.067	2.067	2.067	719
2022-07-22	2.037	2.087	2.037	2.087	2.087	7,394
2022-07-21	1.928	1.982	1.928	1.982	1.982	3,388
2022-07-20	2.037	2.037	2.037	2.037	2.037	14
2022-07-19	1.987	1.987	1.987	1.987	1.987	15,007
2022-07-18	2.037	2.037	1.987	1.987	1.987	10,084
2022-07-15	2.037	2.037	2.037	2.037	2.037	201
2022-07-14	1.942	1.982	1.942	1.982	1.982	3,676
2022-07-13	2.106	2.106	2.037	2.037	2.037	2,264
2022-07-12	2.087	2.087	2.087	2.087	2.087	402
2022-07-11	2.037	2.037	2.037	2.037	2.037	2,415
2022-07-08	2.156	2.156	2.156	2.156	2.156	100
2022-07-07	2.027	2.096	2.027	2.096	2.096	26,466
2022-07-06	2.096	2.096	2.096	2.096	2.096	1,006
2022-07-05	2.166	2.166	2.096	2.096	2.096	4,398
2022-07-04	2.156	2.156	2.156	2.156	2.156	0
2022-07-01	2.106	2.156	2.106	2.156	2.156	1,509

← NewerPage 18 of 21 · 1,252 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.