Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 20.60
-1.00 (-4.63%)
Jul 6, 2026, 3:17 PM CET
STO:HEART Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 21.30 | 21.50 | 20.50 | 20.60 | 20.60 | -4.63% | 8,379 |
| Jul 3, 2026 | 21.60 | 22.20 | 21.50 | 21.60 | 21.60 | -1.37% | 2,031 |
| Jul 2, 2026 | 21.80 | 22.60 | 21.70 | 21.90 | 21.90 | -2.23% | 4,938 |
| Jul 1, 2026 | 22.00 | 22.50 | 21.20 | 22.40 | 22.40 | 1.36% | 1,716 |
| Jun 30, 2026 | 22.00 | 22.80 | 21.00 | 22.10 | 22.10 | 0.45% | 6,824 |
| Jun 29, 2026 | 23.00 | 23.00 | 21.50 | 22.00 | 22.00 | -3.08% | 7,052 |
| Jun 26, 2026 | 22.80 | 22.80 | 21.70 | 22.70 | 22.70 | -0.44% | 2,988 |
| Jun 25, 2026 | 23.00 | 23.10 | 22.30 | 22.80 | 22.80 | -0.44% | 2,986 |
| Jun 24, 2026 | 22.90 | 23.10 | 22.20 | 22.90 | 22.90 | - | 3,080 |
| Jun 23, 2026 | 22.90 | 23.50 | 22.00 | 22.90 | 22.90 | -0.43% | 4,476 |
| Jun 22, 2026 | 23.10 | 23.20 | 22.20 | 23.00 | 23.00 | -0.86% | 3,272 |
| Jun 18, 2026 | 22.30 | 23.40 | 20.20 | 23.20 | 23.20 | 1.75% | 20,701 |
| Jun 17, 2026 | 22.00 | 23.40 | 22.00 | 22.80 | 22.80 | 2.70% | 5,967 |
| Jun 16, 2026 | 23.40 | 23.50 | 21.80 | 22.20 | 22.20 | -1.33% | 11,841 |
| Jun 15, 2026 | 21.80 | 22.80 | 21.80 | 22.50 | 22.50 | 0.90% | 13,281 |
| Jun 12, 2026 | 22.90 | 22.90 | 21.70 | 22.30 | 22.30 | -3.04% | 11,250 |
| Jun 11, 2026 | 23.00 | 23.20 | 20.90 | 23.00 | 23.00 | -0.43% | 8,622 |
| Jun 10, 2026 | 23.30 | 23.50 | 20.00 | 23.10 | 23.10 | -1.70% | 28,141 |
| Jun 9, 2026 | 22.10 | 23.70 | 22.10 | 23.50 | 23.50 | 7.31% | 19,033 |
| Jun 8, 2026 | 21.40 | 21.90 | 19.35 | 21.90 | 21.90 | 3.30% | 15,218 |
| Jun 5, 2026 | 20.80 | 21.50 | 19.90 | 21.20 | 21.20 | 0.95% | 3,622 |
| Jun 4, 2026 | 20.30 | 22.00 | 19.60 | 21.00 | 21.00 | 3.45% | 7,274 |
| Jun 3, 2026 | 20.50 | 21.20 | 19.70 | 20.30 | 20.30 | -3.33% | 5,669 |
| Jun 2, 2026 | 20.90 | 21.60 | 20.10 | 21.00 | 21.00 | - | 9,486 |
| Jun 1, 2026 | 20.00 | 21.00 | 18.55 | 21.00 | 21.00 | 5.00% | 25,033 |
| May 29, 2026 | 19.95 | 20.60 | 18.60 | 20.00 | 20.00 | -4.31% | 24,693 |
| May 28, 2026 | 18.75 | 21.90 | 18.70 | 20.90 | 20.90 | 16.11% | 70,705 |
| May 27, 2026 | 17.65 | 18.00 | 17.35 | 18.00 | 18.00 | 1.98% | 4,299 |
| May 26, 2026 | 18.65 | 18.65 | 17.30 | 17.65 | 17.65 | -2.75% | 13,240 |
| May 25, 2026 | 18.15 | 18.90 | 17.25 | 18.15 | 18.15 | 3.12% | 22,139 |
| May 22, 2026 | 18.20 | 18.20 | 17.20 | 17.60 | 17.60 | -1.40% | 4,855 |
| May 21, 2026 | 18.20 | 18.20 | 17.50 | 17.85 | 17.85 | 0.85% | 2,395 |
| May 20, 2026 | 17.95 | 18.20 | 17.15 | 17.70 | 17.70 | -1.39% | 16,079 |
| May 19, 2026 | 17.80 | 18.00 | 16.95 | 17.95 | 17.95 | 0.84% | 22,968 |
| May 18, 2026 | 17.95 | 18.00 | 17.30 | 17.80 | 17.80 | 1.14% | 4,487 |
| May 15, 2026 | 17.00 | 18.30 | 17.00 | 17.60 | 17.60 | 1.15% | 13,083 |
| May 13, 2026 | 19.35 | 19.35 | 16.60 | 17.40 | 17.40 | -3.33% | 2,445 |
| May 12, 2026 | 17.60 | 19.30 | 15.85 | 18.00 | 18.00 | 2.27% | 16,908 |
| May 11, 2026 | 16.80 | 17.65 | 15.80 | 17.60 | 17.60 | -0.28% | 46,977 |
| May 8, 2026 | 18.45 | 19.45 | 17.65 | 17.65 | 17.65 | -4.08% | 27,298 |
| May 7, 2026 | 17.40 | 18.45 | 17.40 | 18.40 | 18.40 | 2.22% | 16,638 |
| May 6, 2026 | 18.45 | 18.45 | 17.05 | 18.00 | 18.00 | -0.28% | 21,423 |
| May 5, 2026 | 17.20 | 18.25 | 16.70 | 18.05 | 18.05 | 4.94% | 12,410 |
| May 4, 2026 | 18.25 | 18.30 | 16.80 | 17.20 | 17.20 | -3.37% | 20,741 |
| Apr 30, 2026 | 18.95 | 18.95 | 17.80 | 17.80 | 17.80 | -1.66% | 16,075 |
| Apr 29, 2026 | 17.75 | 18.80 | 17.00 | 18.10 | 18.10 | 1.97% | 14,317 |
| 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 |