Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 19.35
-0.50 (-2.52%)
Sep 16, 2025, 5:29 PM CET
STO:HEART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 19.25 | 19.85 | 18.60 | 19.85 | 19.85 | 0.51% | 18,145 |
| Sep 12, 2025 | 19.45 | 20.30 | 19.10 | 19.75 | 19.75 | 1.54% | 4,027 |
| Sep 11, 2025 | 19.10 | 19.45 | 18.20 | 19.45 | 19.45 | 1.83% | 11,533 |
| Sep 10, 2025 | 18.15 | 19.50 | 17.70 | 19.10 | 19.10 | 5.23% | 11,207 |
| Sep 9, 2025 | 18.80 | 18.80 | 17.50 | 18.15 | 18.15 | -5.22% | 11,904 |
| Sep 8, 2025 | 19.20 | 19.20 | 17.95 | 19.15 | 19.15 | -0.52% | 11,854 |
| Sep 5, 2025 | 19.30 | 19.30 | 18.45 | 19.25 | 19.25 | -0.26% | 13,037 |
| Sep 4, 2025 | 19.20 | 19.30 | 18.55 | 19.30 | 19.30 | 1.05% | 3,315 |
| Sep 3, 2025 | 19.85 | 19.95 | 18.45 | 19.10 | 19.10 | -3.05% | 17,005 |
| Sep 2, 2025 | 18.95 | 19.95 | 17.85 | 19.70 | 19.70 | 3.96% | 20,943 |
| Sep 1, 2025 | 18.55 | 19.40 | 17.30 | 18.95 | 18.95 | 2.99% | 9,170 |
| Aug 29, 2025 | 18.05 | 19.20 | 17.25 | 18.40 | 18.40 | 1.66% | 11,311 |
| Aug 28, 2025 | 17.40 | 19.00 | 16.80 | 18.10 | 18.10 | 4.02% | 18,740 |
| Aug 27, 2025 | 17.45 | 17.45 | 16.80 | 17.40 | 17.40 | 1.16% | 4,741 |
| Aug 26, 2025 | 17.55 | 17.55 | 16.00 | 17.20 | 17.20 | 0.29% | 10,640 |
| Aug 25, 2025 | 17.15 | 17.55 | 16.65 | 17.15 | 17.15 | - | 9,347 |
| Aug 22, 2025 | 17.50 | 17.50 | 16.55 | 17.15 | 17.15 | -2.56% | 16,490 |
| Aug 21, 2025 | 17.30 | 17.75 | 16.15 | 17.60 | 17.60 | 1.15% | 16,372 |
| Aug 20, 2025 | 16.00 | 17.80 | 15.15 | 17.40 | 17.40 | 10.13% | 23,563 |
| Aug 19, 2025 | 14.50 | 15.80 | 14.15 | 15.80 | 15.80 | 7.48% | 17,797 |
| Aug 18, 2025 | 14.05 | 14.70 | 13.60 | 14.70 | 14.70 | 4.26% | 15,774 |
| Aug 15, 2025 | 14.05 | 14.25 | 13.55 | 14.10 | 14.10 | 2.55% | 16,260 |
| Aug 14, 2025 | 13.55 | 14.55 | 13.55 | 13.75 | 13.75 | 0.36% | 24,312 |
| Aug 13, 2025 | 13.25 | 13.90 | 13.20 | 13.70 | 13.70 | 3.40% | 24,590 |
| Aug 12, 2025 | 13.55 | 13.55 | 13.20 | 13.25 | 13.25 | -1.85% | 11,684 |
| Aug 11, 2025 | 13.35 | 14.60 | 13.35 | 13.50 | 13.50 | 1.12% | 12,227 |
| Aug 8, 2025 | 13.55 | 13.75 | 13.20 | 13.35 | 13.35 | -1.48% | 9,074 |
| Aug 7, 2025 | 14.15 | 14.30 | 13.40 | 13.55 | 13.55 | -8.45% | 19,032 |
| Aug 6, 2025 | 13.95 | 14.80 | 13.35 | 14.80 | 14.80 | 8.82% | 28,238 |
| Aug 5, 2025 | 13.50 | 14.90 | 13.35 | 13.60 | 13.60 | - | 54,311 |
| Aug 4, 2025 | 14.75 | 14.75 | 13.40 | 13.60 | 13.60 | -3.55% | 18,605 |
| Aug 1, 2025 | 13.85 | 14.10 | 13.30 | 14.10 | 14.10 | 0.36% | 24,083 |
| Jul 31, 2025 | 13.55 | 14.90 | 13.20 | 14.05 | 14.05 | 4.85% | 18,069 |
| Jul 30, 2025 | 13.70 | 14.00 | 13.15 | 13.40 | 13.40 | -1.11% | 27,349 |
| Jul 29, 2025 | 13.40 | 13.65 | 13.10 | 13.55 | 13.55 | 1.50% | 16,384 |
| Jul 28, 2025 | 13.40 | 13.45 | 13.20 | 13.35 | 13.35 | -0.74% | 7,578 |
| Jul 25, 2025 | 13.80 | 13.85 | 13.20 | 13.45 | 13.45 | 1.13% | 5,935 |
| Jul 24, 2025 | 13.35 | 13.80 | 13.30 | 13.30 | 13.30 | -0.75% | 14,540 |
| Jul 23, 2025 | 13.40 | 14.00 | 13.25 | 13.40 | 13.40 | -4.96% | 22,980 |
| Jul 22, 2025 | 13.40 | 14.10 | 13.20 | 14.10 | 14.10 | 4.44% | 14,684 |
| Jul 21, 2025 | 13.15 | 13.85 | 13.15 | 13.50 | 13.50 | 0.75% | 16,944 |
| Jul 18, 2025 | 13.50 | 14.45 | 13.15 | 13.40 | 13.40 | -1.11% | 21,185 |
| Jul 17, 2025 | 13.45 | 13.95 | 13.20 | 13.55 | 13.55 | 1.88% | 20,631 |
| Jul 16, 2025 | 13.15 | 13.60 | 12.95 | 13.30 | 13.30 | 2.31% | 16,432 |
| Jul 15, 2025 | 13.80 | 13.80 | 12.85 | 13.00 | 13.00 | -5.45% | 14,602 |
| Jul 14, 2025 | 13.25 | 13.75 | 13.00 | 13.75 | 13.75 | 4.56% | 17,998 |
| Jul 11, 2025 | 13.25 | 14.05 | 12.85 | 13.15 | 13.15 | -0.75% | 22,219 |
| Jul 10, 2025 | 13.20 | 13.30 | 13.10 | 13.25 | 13.25 | 0.38% | 5,102 |
| Jul 9, 2025 | 13.40 | 13.85 | 13.00 | 13.20 | 13.20 | -1.49% | 27,275 |
| Jul 8, 2025 | 13.65 | 13.65 | 13.20 | 13.40 | 13.40 | -2.19% | 2,770 |