Stockholm Treasury AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	0.28	0.35	0.28	0.31	0.31	1.31%	24,465
Mar 16, 2026	0.32	0.41	0.25	0.31	0.31	-4.38%	98,919
Mar 13, 2026	0.21	0.38	0.21	0.32	0.32	16.79%	117,648
Mar 12, 2026	0.14	0.45	0.14	0.27	0.27	117.46%	304,257
Mar 11, 2026	0.13	0.13	0.13	0.13	0.13	-40.00%	500
Mar 10, 2026	0.21	0.24	0.21	0.21	0.21	-	27,840
Mar 9, 2026	0.21	0.21	0.21	0.21	0.21	-19.23%	118
Mar 5, 2026	0.27	0.27	0.26	0.26	0.26	-1.52%	2,327
Mar 4, 2026	0.28	0.28	0.26	0.26	0.26	10.00%	468
Mar 3, 2026	0.24	0.24	0.21	0.24	0.24	-3.23%	3,000
Mar 2, 2026	0.26	0.26	0.22	0.25	0.25	-6.77%	6,864
Feb 27, 2026	0.21	0.28	0.21	0.27	0.27	17.70%	15,925
Feb 26, 2026	0.23	0.23	0.23	0.23	0.23	-	62
Feb 25, 2026	0.23	0.23	0.23	0.23	0.23	1.80%	1,900
Feb 24, 2026	0.22	0.22	0.22	0.22	0.22	1.83%	6,000
Feb 23, 2026	0.21	0.22	0.21	0.22	0.22	-12.10%	92,477
Feb 19, 2026	0.33	0.33	0.25	0.25	0.25	-8.82%	173,044
Feb 16, 2026	0.27	0.27	0.27	0.27	0.27	-15.53%	1,241
Feb 6, 2026	0.30	0.38	0.30	0.32	0.32	15.00%	30,501
Feb 4, 2026	0.28	0.28	0.28	0.28	0.28	1.45%	669
Feb 3, 2026	0.40	0.40	0.28	0.28	0.28	2.99%	43,635
Feb 2, 2026	0.42	0.42	0.27	0.27	0.27	-17.79%	8,003
Jan 30, 2026	0.28	0.34	0.28	0.33	0.33	0.62%	50,461
Jan 28, 2026	0.27	0.32	0.27	0.32	0.32	-1.82%	30,772
Jan 27, 2026	0.34	0.34	0.33	0.33	0.33	-3.51%	162,986
Jan 26, 2026	0.25	0.39	0.25	0.34	0.34	10.32%	74,376
Jan 23, 2026	0.34	0.38	0.27	0.31	0.31	-7.74%	36,206
Jan 22, 2026	0.40	0.40	0.33	0.34	0.34	10.53%	104,151
Jan 21, 2026	0.30	0.30	0.30	0.30	0.30	-16.02%	54,451
Jan 19, 2026	0.36	0.36	0.31	0.36	0.36	-1.63%	13,633
Jan 16, 2026	0.37	0.37	0.37	0.37	0.37	13.58%	1,830
Jan 15, 2026	0.30	0.36	0.30	0.32	0.32	-10.00%	21,158
Jan 14, 2026	0.32	0.38	0.32	0.36	0.36	-4.76%	45,436
Jan 13, 2026	0.35	0.40	0.27	0.38	0.38	150.33%	206,989
Dec 22, 2025	0.15	0.15	0.15	0.15	0.15	-10.65%	23,700
Dec 19, 2025	0.17	0.17	0.17	0.17	0.17	-8.15%	2,835
Dec 18, 2025	0.13	0.20	0.13	0.18	0.18	5.75%	57,438
Dec 17, 2025	0.24	0.24	0.11	0.17	0.17	-28.10%	85,118
Dec 16, 2025	0.27	0.27	0.16	0.24	0.24	-9.70%	329,555
Dec 15, 2025	0.27	0.27	0.27	0.27	0.27	3.88%	2,674
Dec 12, 2025	0.60	0.60	0.26	0.26	0.26	-58.39%	383,249
Dec 11, 2025	0.69	0.69	0.56	0.62	0.62	-18.42%	18,441
Dec 10, 2025	0.81	0.81	0.76	0.76	0.76	-6.17%	84,002
Dec 8, 2025	0.85	0.91	0.80	0.81	0.81	3.85%	65,095
Dec 3, 2025	0.77	0.78	0.77	0.78	0.78	-14.29%	1,254
Dec 2, 2025	0.92	0.92	0.77	0.91	0.91	18.18%	4,799
Dec 1, 2025	0.93	0.97	0.77	0.77	0.77	-16.76%	67,717
Nov 28, 2025	0.63	0.96	0.63	0.93	0.93	46.83%	209,842
Nov 27, 2025	0.71	0.71	0.63	0.63	0.63	-4.55%	2,027
Nov 26, 2025	0.66	0.66	0.62	0.66	0.66	-6.38%	39,390