Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 17.20
+0.05 (0.29%)
Aug 26, 2025, 5:13 PM CET
STO:HEART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 13.15 | 13.80 | 13.15 | 13.70 | 13.70 | 1.86% | 7,476 |
| Jul 4, 2025 | 13.85 | 13.85 | 13.25 | 13.45 | 13.45 | -2.89% | 12,335 |
| Jul 3, 2025 | 13.85 | 14.00 | 13.30 | 13.85 | 13.85 | - | 15,603 |
| Jul 2, 2025 | 14.55 | 14.55 | 12.85 | 13.85 | 13.85 | -2.81% | 14,808 |
| Jul 1, 2025 | 14.70 | 14.70 | 13.80 | 14.25 | 14.25 | -2.40% | 17,177 |
| Jun 30, 2025 | 14.75 | 14.80 | 14.00 | 14.60 | 14.60 | -2.01% | 11,103 |
| Jun 27, 2025 | 15.10 | 15.20 | 14.30 | 14.90 | 14.90 | -1.65% | 13,141 |
| Jun 26, 2025 | 15.00 | 15.15 | 14.20 | 15.15 | 15.15 | 1.34% | 5,257 |
| Jun 25, 2025 | 14.80 | 15.10 | 14.05 | 14.95 | 14.95 | 0.67% | 13,540 |
| Jun 24, 2025 | 14.25 | 14.85 | 13.85 | 14.85 | 14.85 | 4.21% | 16,871 |
| Jun 23, 2025 | 15.00 | 15.30 | 13.70 | 14.25 | 14.25 | -5.00% | 12,538 |
| Jun 19, 2025 | 14.45 | 15.00 | 13.55 | 15.00 | 15.00 | 7.14% | 14,850 |
| Jun 18, 2025 | 14.00 | 14.55 | 13.20 | 14.00 | 14.00 | 2.56% | 12,716 |
| Jun 17, 2025 | 13.80 | 14.85 | 13.50 | 13.65 | 13.65 | 1.11% | 10,540 |