Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 18.25
+0.15 (0.83%)
Sep 4, 2026, 1:09 PM CET
STO:HEART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 18.75 | 19.40 | 18.70 | 19.05 | 19.05 | 1.87% | 3,969 |
| Aug 25, 2026 | 19.30 | 19.35 | 18.70 | 18.70 | 18.70 | - | 3,523 |
| Aug 24, 2026 | 18.70 | 19.75 | 18.55 | 18.70 | 18.70 | -0.27% | 555 |
| Aug 21, 2026 | 18.95 | 18.95 | 18.50 | 18.75 | 18.75 | 0.27% | 1,147 |
| Aug 20, 2026 | 19.20 | 20.00 | 18.50 | 18.70 | 18.70 | -1.84% | 7,616 |
| Aug 19, 2026 | 18.80 | 19.05 | 18.80 | 19.05 | 19.05 | 1.33% | 3,244 |
| Aug 18, 2026 | 19.00 | 19.00 | 18.20 | 18.80 | 18.80 | -0.53% | 576 |
| Aug 17, 2026 | 19.05 | 19.85 | 18.55 | 18.90 | 18.90 | -0.53% | 1,012 |
| Aug 14, 2026 | 19.40 | 19.50 | 18.55 | 19.00 | 19.00 | -2.06% | 1,009 |
| Aug 13, 2026 | 19.50 | 19.50 | 18.55 | 19.40 | 19.40 | 0.52% | 2,092 |
| Aug 12, 2026 | 19.45 | 19.95 | 18.60 | 19.30 | 19.30 | -1.28% | 4,357 |
| Aug 11, 2026 | 19.85 | 20.30 | 19.25 | 19.55 | 19.55 | -1.76% | 1,875 |
| Aug 10, 2026 | 20.40 | 20.40 | 19.30 | 19.90 | 19.90 | -1.00% | 727 |
| Aug 7, 2026 | 19.45 | 20.80 | 19.20 | 20.10 | 20.10 | 3.08% | 987 |
| Aug 6, 2026 | 19.65 | 20.70 | 19.40 | 19.50 | 19.50 | -2.50% | 3,264 |
| Aug 5, 2026 | 20.30 | 21.60 | 19.50 | 20.00 | 20.00 | 1.01% | 4,248 |
| Aug 4, 2026 | 19.40 | 21.80 | 19.40 | 19.80 | 19.80 | -0.75% | 2,972 |
| Aug 3, 2026 | 19.50 | 20.20 | 19.50 | 19.95 | 19.95 | 2.31% | 134 |
| Jul 31, 2026 | 19.15 | 20.10 | 19.15 | 19.50 | 19.50 | -3.47% | 2,611 |
| Jul 30, 2026 | 19.35 | 20.20 | 19.35 | 20.20 | 20.20 | 3.86% | 1,868 |
| Jul 29, 2026 | 19.30 | 19.50 | 18.80 | 19.45 | 19.45 | 0.78% | 1,217 |
| Jul 28, 2026 | 19.35 | 19.35 | 18.85 | 19.30 | 19.30 | 1.58% | 1,816 |
| Jul 27, 2026 | 19.00 | 19.05 | 18.45 | 19.00 | 19.00 | 1.60% | 6,066 |
| Jul 24, 2026 | 19.15 | 20.30 | 18.65 | 18.70 | 18.70 | -2.35% | 1,461 |
| Jul 23, 2026 | 19.30 | 19.30 | 18.20 | 19.15 | 19.15 | 1.32% | 952 |
| Jul 22, 2026 | 19.45 | 19.45 | 18.90 | 18.90 | 18.90 | -3.32% | 325 |
| Jul 21, 2026 | 19.00 | 19.80 | 19.00 | 19.55 | 19.55 | 4.27% | 214 |
| Jul 20, 2026 | 19.05 | 19.95 | 17.80 | 18.75 | 18.75 | 0.81% | 6,855 |
| Jul 17, 2026 | 19.65 | 19.85 | 18.60 | 18.60 | 18.60 | -6.53% | 2,719 |
| Jul 16, 2026 | 20.10 | 20.20 | 19.20 | 19.90 | 19.90 | - | 2,465 |
| Jul 15, 2026 | 19.55 | 20.30 | 19.45 | 19.90 | 19.90 | -2.93% | 1,752 |
| Jul 14, 2026 | 19.05 | 20.50 | 19.00 | 20.50 | 20.50 | 7.61% | 302 |
| Jul 13, 2026 | 19.90 | 19.90 | 19.00 | 19.05 | 19.05 | -4.27% | 4,829 |
| Jul 10, 2026 | 19.80 | 20.30 | 19.45 | 19.90 | 19.90 | 0.76% | 706 |
| Jul 9, 2026 | 19.50 | 20.80 | 19.50 | 19.75 | 19.75 | -2.23% | 5,384 |
| Jul 8, 2026 | 20.20 | 20.30 | 19.00 | 20.20 | 20.20 | -0.49% | 4,592 |
| Jul 7, 2026 | 20.50 | 22.80 | 20.30 | 20.30 | 20.30 | -1.46% | 3,545 |
| 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 |