Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2.047	2.047	2.047	2.047	2.047	0
2022-06-29	2.047	2.047	2.047	2.047	2.047	2,782
2022-06-28	2.087	2.087	2.007	2.007	2.007	7,045
2022-06-27	2.087	2.087	2.087	2.087	2.087	0
2022-06-23	2.087	2.087	2.087	2.087	2.087	0
2022-06-22	2.087	2.087	2.087	2.087	2.087	0
2022-06-21	2.087	2.087	2.087	2.087	2.087	0
2022-06-20	2.087	2.087	2.087	2.087	2.087	150
2022-06-17	2.146	2.146	2.146	2.146	2.146	0
2022-06-16	2.146	2.146	2.146	2.146	2.146	503
2022-06-15	2.206	2.236	2.206	2.236	2.236	2,832
2022-06-14	2.255	2.255	2.156	2.156	2.156	4,462
2022-06-13	2.305	2.305	2.305	2.305	2.305	0
2022-06-10	2.325	2.325	2.305	2.305	2.305	2,396
2022-06-09	2.345	2.345	2.345	2.345	2.345	0
2022-06-08	2.236	2.345	2.236	2.345	2.345	7,693
2022-06-07	2.146	2.146	2.146	2.146	2.146	2,466
2022-06-03	2.047	2.156	2.047	2.156	2.156	5,083
2022-06-02	2.087	2.087	2.007	2.007	2.007	103,206
2022-06-01	2.087	2.087	2.087	2.087	2.087	0
2022-05-31	2.245	2.245	2.087	2.087	2.087	12,292
2022-05-30	2.365	2.375	2.295	2.295	2.295	19,912
2022-05-27	2.106	2.285	2.106	2.285	2.285	8,240
2022-05-25	2.047	2.047	2.047	2.047	2.047	0
2022-05-24	2.047	2.047	2.047	2.047	2.047	1,443
2022-05-23	2.206	2.206	2.106	2.106	2.106	2,239
2022-05-20	2.166	2.166	2.166	2.166	2.166	0
2022-05-19	2.166	2.166	2.166	2.166	2.166	0
2022-05-18	2.136	2.166	2.136	2.166	2.166	3,486
2022-05-17	2.206	2.206	1.987	2.037	2.037	7,855
2022-05-16	2.236	2.236	2.196	2.196	2.196	2,410
2022-05-13	2.236	2.236	2.176	2.176	2.176	11,880
2022-05-12	2.236	2.236	2.236	2.236	2.236	150
2022-05-11	2.236	2.236	2.236	2.236	2.236	2,363
2022-05-10	2.186	2.186	2.186	2.186	2.186	503
2022-05-09	2.285	2.285	2.226	2.226	2.226	9,717
2022-05-06	2.305	2.305	2.305	2.305	2.305	0
2022-05-05	2.305	2.305	2.305	2.305	2.305	0
2022-05-04	2.305	2.305	2.305	2.305	2.305	0
2022-05-03	2.305	2.305	2.305	2.305	2.305	0
2022-05-02	2.971	2.971	2.285	2.305	2.305	16,924
2022-04-29	2.444	2.464	2.335	2.335	2.335	16,595
2022-04-28	2.464	2.464	2.365	2.365	2.365	2,818
2022-04-27	2.305	2.345	2.305	2.345	2.345	13,888
2022-04-26	2.424	2.424	2.424	2.424	2.424	0
2022-04-25	2.414	2.424	2.404	2.424	2.424	3,224
2022-04-22	2.424	2.424	2.424	2.424	2.424	0
2022-04-21	2.424	2.424	2.355	2.424	2.424	2,971
2022-04-20	2.305	2.375	2.305	2.375	2.375	2,399
2022-04-19	2.553	2.553	2.285	2.424	2.424	19,565
2022-04-14	2.593	2.593	2.593	2.593	2.593	0
2022-04-13	2.583	2.683	2.583	2.593	2.593	24,305
2022-04-12	2.553	2.553	2.514	2.553	2.553	5,132
2022-04-11	2.534	2.534	2.484	2.484	2.484	35,996
2022-04-08	2.534	2.534	2.484	2.534	2.534	39,673
2022-04-07	2.464	2.703	2.464	2.534	2.534	26,564
2022-04-06	2.285	2.464	2.285	2.464	2.464	20,439
2022-04-05	2.285	2.285	2.285	2.285	2.285	0
2022-04-04	2.285	2.285	2.285	2.285	2.285	0
2022-04-01	2.285	2.285	2.285	2.285	2.285	0

← NewerPage 19 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.