Scandinavian Real Heart AB (Publ) (STO:HEART)
Sweden · Delayed Price · Currency is SEK 18.70
-0.45 (-2.35%)
Jul 24, 2026, 4:43 PM CET
STO:HEART Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |