Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden
· Delayed Price · Currency is SEK 13.70
+0.10 (0.74%)
At close: Mar 6, 2026
STO:HEART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.65 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 3,489 |
| Mar 5, 2026 | 13.75 | 13.75 | 13.60 | 13.60 | 13.60 | -1.09% | 1,294 |
| Mar 4, 2026 | 13.75 | 13.80 | 13.65 | 13.75 | 13.75 | 1.10% | 2,275 |
| Mar 3, 2026 | 13.50 | 13.75 | 13.50 | 13.60 | 13.60 | -1.09% | 1,207 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.30 | 13.75 | 13.75 | -1.43% | 1,402 |
| Feb 27, 2026 | 13.95 | 13.95 | 13.55 | 13.95 | 13.95 | -0.36% | 3,767 |
| Feb 26, 2026 | 14.00 | 14.00 | 13.60 | 14.00 | 14.00 | - | 1,945 |
| Feb 25, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 1.45% | 15,246 |
| Feb 24, 2026 | 13.90 | 14.00 | 13.30 | 13.80 | 13.80 | -0.72% | 20,075 |
| Feb 23, 2026 | 13.95 | 13.95 | 13.50 | 13.90 | 13.90 | -0.71% | 11,800 |
| Feb 20, 2026 | 13.85 | 14.00 | 13.50 | 14.00 | 14.00 | 0.36% | 703 |
| Feb 19, 2026 | 13.95 | 13.95 | 13.55 | 13.95 | 13.95 | -0.36% | 4,970 |
| Feb 18, 2026 | 13.70 | 14.00 | 13.55 | 14.00 | 14.00 | 0.36% | 18,008 |
| Feb 17, 2026 | 13.90 | 14.25 | 13.70 | 13.95 | 13.95 | -0.36% | 6,364 |
| Feb 16, 2026 | 13.90 | 14.00 | 13.65 | 14.00 | 14.00 | 0.36% | 7,586 |
| Feb 13, 2026 | 13.90 | 14.00 | 13.65 | 13.95 | 13.95 | 0.36% | 31,671 |
| Feb 12, 2026 | 13.55 | 14.05 | 13.40 | 13.90 | 13.90 | 1.46% | 15,192 |
| Feb 11, 2026 | 13.90 | 14.00 | 13.40 | 13.70 | 13.70 | -0.72% | 26,118 |
| Feb 10, 2026 | 13.70 | 13.90 | 13.50 | 13.80 | 13.80 | -0.36% | 9,106 |
| Feb 9, 2026 | 13.80 | 14.00 | 13.65 | 13.85 | 13.85 | -1.07% | 12,499 |
| Feb 6, 2026 | 13.95 | 14.00 | 13.45 | 14.00 | 14.00 | 0.36% | 3,051 |
| Feb 5, 2026 | 14.10 | 14.10 | 13.75 | 13.95 | 13.95 | -1.06% | 3,565 |
| Feb 4, 2026 | 14.00 | 14.30 | 13.70 | 14.10 | 14.10 | -1.74% | 23,334 |
| Feb 3, 2026 | 14.40 | 14.95 | 14.00 | 14.35 | 14.35 | -0.35% | 13,610 |
| Feb 2, 2026 | 14.10 | 14.85 | 14.10 | 14.40 | 14.40 | 0.70% | 24,994 |
| Jan 30, 2026 | 14.30 | 14.30 | 14.00 | 14.30 | 14.30 | - | 7,185 |
| Jan 29, 2026 | 13.90 | 14.45 | 13.80 | 14.30 | 14.30 | 4.00% | 17,001 |
| Jan 28, 2026 | 14.25 | 14.25 | 13.75 | 13.75 | 13.75 | -2.83% | 3,440 |
| Jan 27, 2026 | 13.85 | 14.30 | 13.85 | 14.15 | 14.15 | -4.39% | 1,785 |
| Jan 26, 2026 | 14.55 | 14.80 | 13.60 | 14.80 | 14.80 | 4.23% | 6,962 |
| Jan 23, 2026 | 14.00 | 14.20 | 13.80 | 14.20 | 14.20 | 0.35% | 2,131 |
| Jan 22, 2026 | 13.60 | 14.60 | 13.60 | 14.15 | 14.15 | -0.70% | 2,379 |
| Jan 21, 2026 | 13.80 | 14.25 | 13.60 | 14.25 | 14.25 | 2.89% | 5,074 |
| Jan 20, 2026 | 13.90 | 13.90 | 13.60 | 13.85 | 13.85 | 0.73% | 1,689 |
| Jan 19, 2026 | 13.85 | 14.65 | 13.00 | 13.75 | 13.75 | -0.72% | 4,817 |
| Jan 16, 2026 | 14.00 | 14.20 | 13.85 | 13.85 | 13.85 | -0.36% | 5,349 |
| Jan 15, 2026 | 13.90 | 14.20 | 13.90 | 13.90 | 13.90 | - | 593 |
| Jan 14, 2026 | 13.85 | 14.25 | 13.85 | 13.90 | 13.90 | 0.36% | 7,602 |
| Jan 13, 2026 | 14.05 | 14.05 | 13.50 | 13.85 | 13.85 | -3.15% | 12,408 |
| Jan 12, 2026 | 14.35 | 14.85 | 13.85 | 14.30 | 14.30 | -0.69% | 8,429 |
| Jan 9, 2026 | 14.30 | 14.60 | 14.10 | 14.40 | 14.40 | 4.35% | 806 |
| Jan 8, 2026 | 13.80 | 14.35 | 13.75 | 13.80 | 13.80 | -2.13% | 529 |
| Jan 7, 2026 | 13.75 | 14.30 | 13.70 | 14.10 | 14.05 | 3.68% | 2,081 |
| Jan 5, 2026 | 13.85 | 14.00 | 13.50 | 13.60 | 13.55 | -2.86% | 8,898 |
| Jan 2, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 13.95 | 0.72% | 495 |
| Dec 30, 2025 | 13.85 | 14.15 | 13.55 | 13.90 | 13.85 | -3.14% | 4,598 |
| Dec 29, 2025 | 13.95 | 14.65 | 13.55 | 14.35 | 14.30 | 2.50% | 4,879 |
| Dec 23, 2025 | 13.50 | 14.00 | 13.40 | 14.00 | 13.95 | 2.94% | 16,230 |
| Dec 22, 2025 | 14.35 | 14.45 | 13.45 | 13.60 | 13.55 | -5.23% | 2,483 |
| Dec 19, 2025 | 13.85 | 14.45 | 13.85 | 14.35 | 14.30 | 2.50% | 804 |
| Dec 18, 2025 | 13.60 | 14.30 | 13.55 | 14.00 | 13.95 | 1.45% | 699 |
| Dec 17, 2025 | 14.20 | 14.20 | 13.10 | 13.80 | 13.75 | -2.13% | 9,006 |
| Dec 16, 2025 | 13.05 | 14.50 | 13.05 | 14.10 | 14.05 | 4.44% | 2,932 |
| Dec 15, 2025 | 13.35 | 13.95 | 13.35 | 13.50 | 13.45 | -2.88% | 1,073 |
| Dec 12, 2025 | 13.70 | 13.90 | 12.95 | 13.90 | 13.85 | 1.09% | 5,244 |
| Dec 11, 2025 | 13.85 | 13.85 | 13.10 | 13.75 | 13.70 | 2.23% | 5,778 |
| Dec 10, 2025 | 13.00 | 14.00 | 13.00 | 13.45 | 13.40 | -4.95% | 332 |
| Dec 9, 2025 | 14.00 | 14.15 | 13.50 | 14.15 | 14.10 | 1.43% | 3,864 |
| Dec 8, 2025 | 14.35 | 14.40 | 13.95 | 13.95 | 13.90 | -3.13% | 3,449 |
| Dec 5, 2025 | 14.20 | 14.45 | 13.70 | 14.40 | 14.35 | 1.41% | 4,029 |
| Dec 4, 2025 | 13.95 | 14.20 | 13.80 | 14.20 | 14.15 | -1.05% | 3,023 |
| Dec 3, 2025 | 13.70 | 14.45 | 13.70 | 14.35 | 14.30 | 4.74% | 1,795 |
| Dec 2, 2025 | 14.30 | 14.30 | 13.70 | 13.70 | 13.65 | -3.86% | 1,013 |
| Dec 1, 2025 | 14.20 | 14.25 | 14.05 | 14.25 | 14.20 | 0.35% | 649 |
| Nov 28, 2025 | 14.15 | 14.20 | 14.15 | 14.20 | 14.15 | -0.35% | 372 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.15 | 14.25 | 14.20 | -2.40% | 3,488 |
| Nov 26, 2025 | 14.60 | 14.65 | 14.10 | 14.60 | 14.55 | 3.91% | 4,826 |
| Nov 25, 2025 | 13.55 | 14.50 | 13.55 | 14.05 | 14.00 | 4.07% | 21,439 |
| Nov 24, 2025 | 14.65 | 14.65 | 13.00 | 13.50 | 13.45 | -8.78% | 28,356 |
| Nov 21, 2025 | 14.05 | 14.80 | 14.05 | 14.80 | 14.75 | 2.07% | 4,264 |
| Nov 20, 2025 | 15.10 | 15.10 | 13.90 | 14.50 | 14.45 | 1.05% | 11,152 |
| Nov 19, 2025 | 14.60 | 14.60 | 14.10 | 14.35 | 14.30 | -3.69% | 4,834 |
| Nov 18, 2025 | 14.30 | 14.90 | 14.05 | 14.90 | 14.85 | 3.83% | 18,421 |
| Nov 17, 2025 | 14.80 | 14.85 | 13.85 | 14.35 | 14.30 | -1.71% | 29,833 |
| Nov 14, 2025 | 14.30 | 14.95 | 14.00 | 14.60 | 14.55 | - | 20,721 |
| Nov 13, 2025 | 15.40 | 15.50 | 14.30 | 14.60 | 14.55 | -4.58% | 13,689 |
| Nov 12, 2025 | 15.15 | 15.30 | 14.45 | 15.30 | 15.25 | 0.99% | 13,593 |
| Nov 11, 2025 | 15.40 | 15.40 | 14.35 | 15.15 | 15.10 | -2.26% | 16,381 |
| Nov 10, 2025 | 14.95 | 15.60 | 13.70 | 15.50 | 15.44 | 4.03% | 27,755 |
| Nov 7, 2025 | 15.20 | 15.50 | 14.20 | 14.90 | 14.85 | -3.25% | 22,402 |
| Nov 6, 2025 | 14.80 | 15.40 | 14.10 | 15.40 | 15.35 | 3.70% | 15,965 |
| Nov 5, 2025 | 15.00 | 15.00 | 13.65 | 14.85 | 14.80 | -0.67% | 46,596 |
| Nov 4, 2025 | 15.35 | 15.35 | 14.50 | 14.95 | 14.90 | -3.86% | 5,648 |
| Nov 3, 2025 | 15.15 | 15.95 | 14.75 | 15.55 | 15.49 | 0.32% | 6,542 |
| Oct 31, 2025 | 15.50 | 15.50 | 14.50 | 15.50 | 15.44 | 0.32% | 11,274 |
| Oct 30, 2025 | 16.90 | 17.00 | 15.10 | 15.45 | 15.40 | -8.85% | 31,663 |
| Oct 29, 2025 | 16.80 | 17.00 | 16.55 | 16.95 | 16.89 | 0.30% | 2,286 |
| Oct 28, 2025 | 16.70 | 16.95 | 16.20 | 16.90 | 16.84 | -1.46% | 10,067 |
| Oct 27, 2025 | 19.15 | 19.15 | 16.20 | 17.15 | 17.09 | -39.61% | 74,566 |
| Oct 24, 2025 | 28.00 | 28.70 | 27.40 | 28.40 | 28.30 | 2.53% | 9,102 |
| Oct 23, 2025 | 26.80 | 28.10 | 26.00 | 27.70 | 27.60 | 5.32% | 13,070 |
| Oct 22, 2025 | 27.60 | 29.30 | 25.70 | 26.30 | 26.21 | -3.66% | 11,809 |
| Oct 21, 2025 | 26.40 | 27.90 | 25.80 | 27.30 | 27.20 | 3.80% | 10,843 |
| Oct 20, 2025 | 25.60 | 27.80 | 24.70 | 26.30 | 26.21 | 1.94% | 29,238 |
| Oct 17, 2025 | 26.70 | 27.00 | 24.00 | 25.80 | 25.71 | -1.90% | 12,539 |
| Oct 16, 2025 | 28.40 | 29.90 | 26.30 | 26.30 | 26.21 | -7.39% | 8,580 |
| Oct 15, 2025 | 27.70 | 28.90 | 27.00 | 28.40 | 28.30 | 3.27% | 3,951 |
| Oct 14, 2025 | 28.70 | 28.70 | 27.10 | 27.50 | 27.40 | -5.17% | 6,539 |
| Oct 13, 2025 | 29.10 | 29.20 | 28.00 | 29.00 | 28.90 | 0.69% | 4,565 |
| Oct 10, 2025 | 29.10 | 29.20 | 28.00 | 28.80 | 28.70 | 1.05% | 7,040 |