Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	2.285	2.285	2.285	2.285	2.285	0
2022-03-30	2.385	2.385	2.206	2.285	2.285	17,486
2022-03-29	2.464	2.464	2.186	2.325	2.325	17,469
2022-03-28	2.444	2.464	2.444	2.464	2.464	144
2022-03-25	2.325	2.325	2.325	2.325	2.325	84
2022-03-24	2.385	2.385	2.385	2.385	2.385	0
2022-03-23	2.385	2.385	2.385	2.385	2.385	0
2022-03-22	2.385	2.385	2.385	2.385	2.385	10,064
2022-03-21	2.464	2.504	2.424	2.424	2.424	28,261
2022-03-18	2.424	2.424	2.424	2.424	2.424	2,170
2022-03-17	2.305	2.404	2.305	2.404	2.404	334
2022-03-16	2.385	2.385	2.385	2.385	2.385	4,025
2022-03-15	2.365	2.365	2.365	2.365	2.365	0
2022-03-14	2.484	2.484	2.365	2.365	2.365	114
2022-03-11	2.385	2.464	2.385	2.464	2.464	12,681
2022-03-10	2.464	2.464	2.464	2.464	2.464	201
2022-03-09	2.424	2.424	2.424	2.424	2.424	5,032
2022-03-08	2.464	2.464	2.404	2.404	2.404	19,059
2022-03-07	2.464	2.504	2.424	2.424	2.424	13,235
2022-03-04	2.504	2.504	2.424	2.424	2.424	34,514
2022-03-03	2.504	2.504	2.424	2.464	2.464	106,681
2022-03-02	2.404	2.444	2.404	2.444	2.444	61,389
2022-03-01	2.404	2.404	2.404	2.404	2.404	0
2022-02-28	2.365	2.484	2.186	2.404	2.404	83,514
2022-02-25	2.305	2.365	2.305	2.365	2.365	3,529
2022-02-24	2.305	2.305	2.226	2.245	2.245	8,916
2022-02-23	2.424	2.424	2.365	2.365	2.365	1,176
2022-02-22	2.424	2.484	2.385	2.484	2.484	4,548
2022-02-21	2.424	2.424	2.424	2.424	2.424	402
2022-02-18	2.504	2.603	2.484	2.484	2.484	21,432
2022-02-17	2.563	2.643	2.404	2.563	2.563	25,400
2022-02-16	2.285	2.365	2.285	2.285	2.285	4,693
2022-02-15	2.524	2.524	2.365	2.365	2.365	2,354
2022-02-14	2.524	2.524	2.524	2.524	2.524	2,870
2022-02-11	2.484	2.583	2.484	2.524	2.524	8,020
2022-02-10	2.424	2.424	2.424	2.424	2.424	1,741
2022-02-09	2.484	2.484	2.385	2.385	2.385	4,128
2022-02-08	2.484	2.484	2.325	2.325	2.325	2,594
2022-02-07	2.524	2.663	2.484	2.484	2.484	20,464
2022-02-04	2.385	2.464	2.385	2.444	2.444	3,211
2022-02-03	2.285	2.325	2.206	2.325	2.325	7,357
2022-02-02	2.365	2.365	2.245	2.245	2.245	12,428
2022-02-01	2.325	2.544	2.325	2.424	2.424	11,705
2022-01-31	2.265	2.325	2.265	2.325	2.325	5,332
2022-01-28	2.245	2.245	2.245	2.245	2.245	503
2022-01-27	2.444	2.464	2.186	2.285	2.285	35,955
2022-01-26	2.524	2.524	2.524	2.524	2.524	503
2022-01-25	2.603	2.603	2.603	2.603	2.603	125
2022-01-24	2.544	2.603	2.524	2.583	2.583	6,580
2022-01-21	2.504	2.504	2.424	2.424	2.424	5,540
2022-01-20	2.404	2.623	2.404	2.563	2.563	12,016
2022-01-19	2.325	2.444	2.325	2.444	2.444	684
2022-01-18	2.424	2.424	2.424	2.424	2.424	0
2022-01-17	2.424	2.424	2.424	2.424	2.424	0
2022-01-14	2.424	2.424	2.424	2.424	2.424	0
2022-01-13	2.424	2.424	2.424	2.424	2.424	32
2022-01-12	2.385	2.385	2.385	2.385	2.385	0
2022-01-11	2.385	2.385	2.385	2.385	2.385	28,756
2022-01-10	2.484	2.484	2.385	2.385	2.385	6,006
2022-01-07	2.484	2.484	2.484	2.484	2.484	656

← NewerPage 20 of 21 · 1,258 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.