Stockholm Treasury AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.33	0.33	0.27	0.32	0.32	16.18%	36,793
Apr 27, 2026	0.37	0.37	0.27	0.27	0.27	-9.33%	10,762
Apr 23, 2026	0.30	0.30	0.30	0.30	0.30	2.04%	35
Apr 22, 2026	0.27	0.29	0.27	0.29	0.29	-13.02%	10,010
Apr 20, 2026	0.27	0.34	0.27	0.34	0.34	11.18%	9,180
Apr 17, 2026	0.33	0.33	0.30	0.30	0.30	-14.12%	38,285
Apr 16, 2026	0.27	0.35	0.27	0.35	0.35	18.00%	3,694
Apr 15, 2026	0.27	0.30	0.27	0.30	0.30	4.17%	43,748
Apr 14, 2026	0.29	0.29	0.27	0.29	0.29	-2.70%	29,581
Apr 13, 2026	0.30	0.30	0.30	0.30	0.30	-1.33%	6,756
Apr 10, 2026	0.30	0.30	0.30	0.30	0.30	-2.60%	2,673
Apr 9, 2026	0.30	0.38	0.30	0.31	0.31	-12.00%	90,899
Apr 8, 2026	0.38	0.38	0.35	0.35	0.35	5.42%	30,863
Apr 7, 2026	0.31	0.36	0.25	0.33	0.33	-4.60%	17,967
Apr 2, 2026	0.35	0.35	0.35	0.35	0.35	-1.69%	8,526
Apr 1, 2026	0.31	0.36	0.30	0.35	0.35	41.60%	19,116
Mar 31, 2026	0.24	0.25	0.24	0.25	0.25	-4.58%	5,773
Mar 30, 2026	0.24	0.26	0.24	0.26	0.26	-	1,493
Mar 27, 2026	0.32	0.32	0.26	0.26	0.26	-22.94%	5,920
Mar 25, 2026	0.24	0.35	0.24	0.34	0.34	3.03%	81,615
Mar 24, 2026	0.33	0.39	0.33	0.33	0.33	22.22%	138,184
Mar 23, 2026	0.24	0.32	0.24	0.27	0.27	-18.18%	28,838
Mar 20, 2026	0.23	0.35	0.23	0.33	0.33	6.45%	5,343
Mar 19, 2026	0.31	0.31	0.31	0.31	0.31	-	401
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