Stockholm Treasury AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 25, 2025	0.65	0.71	0.65	0.71	0.71	1.44%	5,014
Nov 24, 2025	0.71	0.71	0.60	0.70	0.70	-3.47%	983
Nov 21, 2025	0.73	0.73	0.60	0.72	0.72	10.77%	3,604
Nov 20, 2025	0.65	0.65	0.63	0.65	0.65	4.84%	58,540
Nov 18, 2025	0.62	0.62	0.61	0.62	0.62	-16.22%	42,541
Nov 17, 2025	0.74	0.74	0.74	0.74	0.74	10.45%	5
Nov 14, 2025	0.65	0.67	0.65	0.67	0.67	3.08%	56,930
Nov 13, 2025	0.65	0.65	0.65	0.65	0.65	1.56%	29,337
Nov 12, 2025	0.65	0.69	0.64	0.64	0.64	-1.54%	80,779
Nov 11, 2025	0.67	0.67	0.65	0.65	0.65	-	43,017
Nov 10, 2025	0.69	0.69	0.65	0.65	0.65	-	136
Nov 7, 2025	0.65	0.65	0.65	0.65	0.65	-3.70%	84,211
Nov 6, 2025	0.69	0.69	0.68	0.68	0.68	3.85%	51
Nov 5, 2025	0.72	0.72	0.65	0.65	0.65	-17.20%	74,837
Nov 4, 2025	0.80	0.80	0.79	0.79	0.79	13.77%	149
Nov 3, 2025	0.71	0.77	0.69	0.69	0.69	2.22%	75,257
Oct 31, 2025	0.68	0.68	0.68	0.68	0.68	-	150
Oct 27, 2025	0.68	0.68	0.68	0.68	0.68	-10.00%	428
Oct 23, 2025	0.66	0.75	0.66	0.75	0.75	-3.85%	7,811