Stockholm Treasury AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	2.544	2.544	2.484	2.484	2.484	2,153
2022-01-04	2.444	2.544	2.444	2.544	2.544	7,045
2022-01-03	2.484	2.762	2.464	2.504	2.504	19,146
2021-12-30	2.504	2.563	2.484	2.484	2.484	9,312
2021-12-29	2.484	2.484	2.424	2.424	2.424	5,913
2021-12-28	2.524	2.524	2.524	2.524	2.524	0
2021-12-27	2.464	2.524	2.464	2.524	2.524	11,197
2021-12-23	2.524	2.583	2.524	2.583	2.583	714
2021-12-22	2.464	2.464	2.464	2.464	2.464	3,532
2021-12-21	2.424	2.484	2.424	2.484	2.484	58
2021-12-20	2.544	2.544	2.444	2.444	2.444	202
2021-12-17	2.404	2.544	2.404	2.544	2.544	23
2021-12-16	2.484	2.484	2.424	2.484	2.484	36,413
2021-12-15	2.484	2.484	2.484	2.484	2.484	20
2021-12-14	2.504	2.504	2.504	2.504	2.504	0
2021-12-13	2.504	2.504	2.504	2.504	2.504	0
2021-12-10	2.504	2.504	2.504	2.504	2.504	0
2021-12-09	2.504	2.504	2.504	2.504	2.504	250
2021-12-08	2.464	2.464	2.464	2.464	2.464	0
2021-12-07	2.464	2.464	2.464	2.464	2.464	833
2021-12-06	2.464	2.464	2.385	2.464	2.464	13,549
2021-12-03	2.404	2.464	2.404	2.464	2.464	2,654
2021-12-02	2.385	2.464	2.385	2.464	2.464	6,708
2021-12-01	2.603	2.623	2.385	2.385	2.385	50,073
2021-11-30	2.742	2.822	2.583	2.683	2.683	9,748
2021-11-29	2.484	2.941	2.484	2.742	2.742	32,944
2021-11-26	2.504	2.623	2.504	2.544	2.544	6,510
2021-11-25	2.484	2.563	2.484	2.563	2.563	2,150
2021-11-24	2.544	2.544	2.544	2.544	2.544	1,966
2021-11-23	2.603	2.603	2.603	2.603	2.603	7,299
2021-11-22	2.544	2.544	2.444	2.544	2.544	2,822
2021-11-19	2.544	2.544	2.484	2.544	2.544	1,250
2021-11-18	2.544	2.603	2.444	2.603	2.603	9,677
2021-11-17	2.504	2.504	2.464	2.464	2.464	5,067
2021-11-16	2.504	2.504	2.504	2.504	2.504	1,439
2021-11-15	2.484	2.484	2.484	2.484	2.484	2,616
2021-11-12	2.504	2.623	2.504	2.524	2.524	4,422
2021-11-11	2.683	2.683	2.563	2.563	2.563	2,098
2021-11-10	2.544	2.722	2.544	2.623	2.623	6,184
2021-11-09	2.484	2.484	2.484	2.484	2.484	301
2021-11-08	2.464	2.484	2.464	2.484	2.484	704
2021-11-05	2.464	2.504	2.464	2.504	2.504	3,469
2021-11-04	2.365	2.484	2.365	2.484	2.484	18,181
2021-11-03	2.404	2.404	2.404	2.404	2.404	0
2021-11-02	2.385	2.464	2.385	2.404	2.404	4,151
2021-11-01	2.722	2.722	2.424	2.424	2.424	19,662
2021-10-29	2.683	2.802	2.643	2.722	2.722	15,515
2021-10-28	2.444	2.861	2.444	2.603	2.603	10,403
2021-10-27	2.583	2.583	2.444	2.444	2.444	5,238
2021-10-26	2.504	2.544	2.444	2.544	2.544	12,490
2021-10-25	2.583	2.643	2.464	2.563	2.563	3,583
2021-10-22	2.484	2.583	2.484	2.583	2.583	11,874
2021-10-21	2.524	2.563	2.524	2.563	2.563	7,934
2021-10-20	2.484	2.484	2.484	2.484	2.484	1,409
2021-10-19	2.484	2.524	2.484	2.484	2.484	3,864
2021-10-18	2.504	2.563	2.464	2.563	2.563	2,970
2021-10-15	2.623	2.623	2.464	2.464	2.464	12,272
2021-10-14	2.544	2.683	2.544	2.563	2.563	11,394

← NewerPage 21 of 21 · 1,258 trading days

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.