Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden
· Delayed Price · Currency is SEK 18.50
+0.75 (4.23%)
Apr 29, 2026, 12:38 PM CET
STO:HEART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17.75 | 18.80 | 17.00 | 18.55 | - | 4.51% | 5,545 |
| Apr 28, 2026 | 16.40 | 17.75 | 16.10 | 17.75 | 17.75 | 8.90% | 21,845 |
| Apr 27, 2026 | 15.95 | 19.95 | 15.95 | 16.30 | 16.30 | -1.21% | 34,882 |
| Apr 24, 2026 | 16.85 | 16.85 | 16.05 | 16.50 | 16.50 | -2.94% | 10,179 |
| Apr 23, 2026 | 15.80 | 17.00 | 14.85 | 17.00 | 17.00 | 8.63% | 18,404 |
| Apr 22, 2026 | 15.60 | 15.65 | 14.80 | 15.65 | 15.65 | 1.95% | 16,419 |
| Apr 21, 2026 | 15.00 | 17.55 | 14.30 | 15.35 | 15.35 | 4.78% | 58,832 |
| Apr 20, 2026 | 15.00 | 15.20 | 14.55 | 14.65 | 14.65 | -1.01% | 4,430 |
| Apr 17, 2026 | 15.45 | 15.55 | 14.50 | 14.80 | 14.80 | -1.99% | 7,401 |
| Apr 16, 2026 | 13.45 | 15.45 | 13.05 | 15.10 | 15.10 | 10.62% | 47,392 |
| Apr 15, 2026 | 13.75 | 13.85 | 13.45 | 13.65 | 13.65 | -0.73% | 5,772 |
| Apr 14, 2026 | 13.50 | 13.85 | 13.20 | 13.75 | 13.75 | 1.85% | 3,250 |
| Apr 13, 2026 | 13.75 | 13.75 | 13.40 | 13.50 | 13.50 | -2.17% | 6,179 |
| Apr 10, 2026 | 14.20 | 14.20 | 13.50 | 13.80 | 13.80 | 0.73% | 6,377 |
| Apr 9, 2026 | 14.15 | 14.85 | 13.05 | 13.70 | 13.70 | -0.36% | 48,371 |
| Apr 8, 2026 | 13.30 | 13.95 | 13.25 | 13.75 | 13.75 | - | 23,167 |
| Apr 7, 2026 | 13.85 | 14.15 | 13.15 | 13.75 | 13.75 | - | 37,332 |
| Apr 2, 2026 | 14.55 | 14.55 | 13.35 | 13.75 | 13.75 | -1.79% | 6,380 |
| Apr 1, 2026 | 13.45 | 14.60 | 13.30 | 14.00 | 14.00 | 3.70% | 34,170 |
| Mar 31, 2026 | 13.10 | 13.50 | 13.00 | 13.50 | 13.50 | - | 9,431 |
| Mar 30, 2026 | 13.45 | 13.50 | 13.00 | 13.50 | 13.50 | - | 30,402 |
| Mar 27, 2026 | 13.50 | 13.50 | 12.95 | 13.50 | 13.50 | - | 9,721 |
| Mar 26, 2026 | 13.10 | 13.50 | 13.05 | 13.50 | 13.50 | 0.75% | 5,644 |
| Mar 25, 2026 | 13.20 | 13.50 | 13.05 | 13.40 | 13.40 | -0.74% | 5,978 |
| Mar 24, 2026 | 13.45 | 13.50 | 13.00 | 13.50 | 13.50 | 2.27% | 21,408 |
| Mar 23, 2026 | 13.05 | 14.55 | 13.00 | 13.20 | 13.20 | 0.38% | 2,301 |
| Mar 20, 2026 | 13.30 | 13.45 | 13.05 | 13.15 | 13.15 | -1.87% | 12,932 |
| Mar 19, 2026 | 13.10 | 13.50 | 13.05 | 13.40 | 13.40 | -0.74% | 8,431 |
| Mar 18, 2026 | 13.50 | 13.50 | 13.05 | 13.50 | 13.50 | - | 9,760 |
| Mar 17, 2026 | 13.50 | 13.50 | 13.05 | 13.50 | 13.50 | 0.37% | 23,123 |
| Mar 16, 2026 | 13.20 | 13.50 | 12.95 | 13.45 | 13.45 | -0.37% | 14,351 |
| Mar 13, 2026 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | -1.46% | 13,689 |
| Mar 12, 2026 | 13.65 | 13.70 | 13.40 | 13.70 | 13.70 | 0.37% | 901 |
| Mar 11, 2026 | 13.75 | 13.80 | 13.45 | 13.65 | 13.65 | - | 2,341 |
| Mar 10, 2026 | 13.65 | 13.65 | 13.45 | 13.65 | 13.65 | -0.36% | 1,870 |
| Mar 9, 2026 | 13.25 | 13.80 | 13.25 | 13.70 | 13.70 | - | 6,151 |
| 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 |