Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 17.00
+0.05 (0.29%)
Nov 4, 2026, 5:25 PM CET
STO:HEART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.30 | 17.30 | 17.00 | 17.00 | 17.00 | 0.29% | 416 |
| Nov 3, 2026 | 15.90 | 17.75 | 15.90 | 16.95 | 16.95 | 2.73% | 2,346 |
| Nov 2, 2026 | 16.75 | 16.75 | 16.00 | 16.50 | 16.50 | -1.79% | 1,749 |
| Oct 30, 2026 | 16.05 | 16.80 | 15.95 | 16.80 | 16.80 | 0.60% | 1,445 |
| Oct 29, 2026 | 16.85 | 16.85 | 16.05 | 16.70 | 16.70 | -1.18% | 3,480 |
| Oct 28, 2026 | 16.30 | 16.90 | 16.30 | 16.90 | 16.90 | 4.00% | 3,372 |
| Oct 27, 2026 | 17.30 | 17.30 | 15.85 | 16.25 | 16.25 | -6.88% | 7,026 |
| Oct 26, 2026 | 17.20 | 18.90 | 15.15 | 17.45 | 17.45 | 9.06% | 6,048 |
| Oct 23, 2026 | 16.70 | 16.70 | 16.00 | 16.00 | 16.00 | -4.19% | 3,040 |
| Oct 22, 2026 | 16.25 | 16.70 | 16.10 | 16.70 | 16.70 | 1.52% | 3,347 |
| Oct 21, 2026 | 16.70 | 16.70 | 16.05 | 16.45 | 16.45 | -2.08% | 2,337 |
| Oct 20, 2026 | 16.75 | 16.80 | 16.75 | 16.80 | 16.80 | -2.61% | 446 |
| Oct 19, 2026 | 17.20 | 17.40 | 16.80 | 17.25 | 17.25 | - | 5,069 |
| Oct 16, 2026 | 17.00 | 17.25 | 16.70 | 17.25 | 17.25 | - | 251 |
| Oct 15, 2026 | 17.10 | 17.90 | 16.50 | 17.25 | 17.25 | -3.90% | 2,119 |
| Oct 14, 2026 | 17.05 | 17.95 | 17.05 | 17.95 | 17.95 | 2.57% | 1,773 |
| Oct 13, 2026 | 17.10 | 18.20 | 17.10 | 17.50 | 17.50 | -1.96% | 3,705 |
| Oct 12, 2026 | 17.80 | 19.45 | 16.85 | 17.85 | 17.85 | 0.56% | 3,445 |
| Oct 9, 2026 | 17.90 | 18.05 | 17.00 | 17.75 | 17.75 | -1.66% | 3,611 |
| Oct 8, 2026 | 18.30 | 18.30 | 16.95 | 18.05 | 18.05 | -1.10% | 86 |
| Oct 7, 2026 | 18.25 | 18.30 | 17.00 | 18.25 | 18.25 | -0.27% | 5,767 |
| Oct 6, 2026 | 18.25 | 18.30 | 18.25 | 18.30 | 18.30 | 0.27% | 361 |
| Oct 5, 2026 | 18.00 | 18.35 | 17.50 | 18.25 | 18.25 | 0.27% | 8,241 |
| Oct 2, 2026 | 18.00 | 18.20 | 17.40 | 18.20 | 18.20 | - | 2,240 |
| Oct 1, 2026 | 18.15 | 18.20 | 17.25 | 18.20 | 18.20 | - | 10,419 |
| Sep 30, 2026 | 17.60 | 18.20 | 16.90 | 18.20 | 18.20 | 2.54% | 7,613 |
| Sep 29, 2026 | 18.80 | 18.80 | 17.00 | 17.75 | 17.75 | 2.60% | 6,107 |
| Sep 28, 2026 | 17.05 | 18.20 | 17.00 | 17.30 | 17.30 | -3.35% | 8,264 |
| Sep 25, 2026 | 17.95 | 17.95 | 17.10 | 17.90 | 17.90 | -0.28% | 1,351 |
| Sep 24, 2026 | 18.40 | 18.80 | 17.00 | 17.95 | 17.95 | -2.45% | 422 |
| Sep 23, 2026 | 18.95 | 19.15 | 17.05 | 18.40 | 18.40 | -2.13% | 7,492 |
| Sep 22, 2026 | 16.20 | 19.00 | 16.20 | 18.80 | 18.80 | 15.69% | 12,131 |
| Sep 21, 2026 | 18.00 | 19.25 | 16.25 | 16.25 | 16.25 | -9.72% | 4,730 |
| Sep 18, 2026 | 17.55 | 18.00 | 17.25 | 18.00 | 18.00 | 5.57% | 4,698 |
| Sep 17, 2026 | 17.75 | 17.80 | 16.65 | 17.05 | 17.05 | -3.67% | 8,196 |
| Sep 16, 2026 | 16.95 | 18.40 | 16.95 | 17.70 | 17.70 | 5.36% | 4,192 |
| Sep 15, 2026 | 17.05 | 18.00 | 16.55 | 16.80 | 16.80 | -1.18% | 8,064 |
| Sep 14, 2026 | 17.45 | 17.75 | 16.00 | 17.00 | 17.00 | -4.49% | 8,109 |
| Sep 11, 2026 | 17.60 | 17.85 | 17.00 | 17.80 | 17.80 | -2.20% | 8,229 |
| Sep 10, 2026 | 18.00 | 18.40 | 17.50 | 18.20 | 18.20 | -0.27% | 1,238 |
| Sep 9, 2026 | 18.00 | 18.45 | 17.55 | 18.25 | 18.25 | -1.88% | 949 |
| Sep 8, 2026 | 17.85 | 18.80 | 17.80 | 18.60 | 18.60 | -1.85% | 1,477 |
| Sep 7, 2026 | 18.35 | 19.55 | 17.65 | 18.95 | 18.95 | 3.84% | 4,513 |
| Sep 4, 2026 | 18.10 | 18.25 | 18.10 | 18.25 | 18.25 | 0.83% | 86 |
| Sep 3, 2026 | 18.00 | 18.30 | 17.55 | 18.10 | 18.10 | 0.56% | 1,002 |
| Sep 2, 2026 | 17.85 | 18.00 | 17.30 | 18.00 | 18.00 | 0.56% | 6,421 |
| Sep 1, 2026 | 18.10 | 18.55 | 17.60 | 17.90 | 17.90 | -5.54% | 8,474 |
| Aug 31, 2026 | 18.75 | 19.15 | 17.65 | 18.95 | 18.95 | 1.61% | 2,874 |
| Aug 28, 2026 | 19.15 | 19.15 | 17.80 | 18.65 | 18.65 | 0.81% | 3,269 |
| Aug 27, 2026 | 19.00 | 19.20 | 17.95 | 18.50 | 18.50 | -2.89% | 4,064 |