Scandinavian Real Heart AB HEART
OMXSTO · Sweden · Health Technology
SEK 18.200.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 18.20 | 0.00% | SEK 18.15 | SEK 18.20 | SEK 17.25 | 10.42K |
| 2026-09-30 | SEK 18.20 | +2.54% | SEK 17.60 | SEK 18.20 | SEK 16.90 | 7.61K |
| 2026-09-29 | SEK 17.75 | +2.60% | SEK 18.80 | SEK 18.80 | SEK 17.00 | 6.11K |
| 2026-09-28 | SEK 17.30 | -3.35% | SEK 17.05 | SEK 18.20 | SEK 17.00 | 8.26K |
| 2026-09-25 | SEK 17.90 | -0.28% | SEK 17.95 | SEK 17.95 | SEK 17.10 | 1.35K |
| 2026-09-24 | SEK 17.95 | -2.45% | SEK 18.40 | SEK 18.80 | SEK 17.00 | 422 |
| 2026-09-23 | SEK 18.40 | -2.13% | SEK 18.95 | SEK 19.15 | SEK 17.05 | 7.49K |
| 2026-09-22 | SEK 18.80 | +15.69% | SEK 16.20 | SEK 19.00 | SEK 16.20 | 12.13K |
| 2026-09-21 | SEK 16.25 | -9.72% | SEK 18.00 | SEK 19.25 | SEK 16.25 | 4.73K |
| 2026-09-18 | SEK 18.00 | +5.57% | SEK 17.55 | SEK 18.00 | SEK 17.25 | 4.70K |
| 2026-09-17 | SEK 17.05 | -3.67% | SEK 17.75 | SEK 17.80 | SEK 16.65 | 8.20K |
| 2026-09-16 | SEK 17.70 | +5.36% | SEK 16.95 | SEK 18.40 | SEK 16.95 | 4.19K |
| 2026-09-15 | SEK 16.80 | -1.18% | SEK 17.05 | SEK 18.00 | SEK 16.55 | 8.06K |
| 2026-09-14 | SEK 17.00 | -4.49% | SEK 17.45 | SEK 17.75 | SEK 16.00 | 8.11K |
| 2026-09-11 | SEK 17.80 | -2.20% | SEK 17.60 | SEK 17.85 | SEK 17.00 | 8.23K |
| 2026-09-10 | SEK 18.20 | -0.27% | SEK 18.00 | SEK 18.40 | SEK 17.50 | 1.24K |
| 2026-09-09 | SEK 18.25 | -1.88% | SEK 18.00 | SEK 18.45 | SEK 17.55 | 949 |
| 2026-09-08 | SEK 18.60 | -1.85% | SEK 17.85 | SEK 18.80 | SEK 17.80 | 1.48K |
| 2026-09-07 | SEK 18.95 | +3.84% | SEK 18.35 | SEK 19.55 | SEK 17.65 | 4.51K |
| 2026-09-04 | SEK 18.25 | +0.83% | SEK 18.10 | SEK 18.25 | SEK 18.10 | 86 |
| 2026-09-03 | SEK 18.10 | +0.56% | SEK 18.00 | SEK 18.30 | SEK 17.55 | 1.00K |
| 2026-09-02 | SEK 18.00 | +0.56% | SEK 17.85 | SEK 18.00 | SEK 17.30 | 6.42K |
| 2026-09-01 | SEK 17.90 | -5.54% | SEK 18.10 | SEK 18.55 | SEK 17.60 | 8.47K |
| 2026-08-31 | SEK 18.95 | +1.61% | SEK 18.75 | SEK 19.15 | SEK 17.65 | 2.87K |
| 2026-08-28 | SEK 18.65 | +0.81% | SEK 19.15 | SEK 19.15 | SEK 17.80 | 3.27K |
| 2026-08-27 | SEK 18.50 | -2.89% | SEK 19.00 | SEK 19.20 | SEK 17.95 | 4.06K |
| 2026-08-26 | SEK 19.05 | +1.87% | SEK 18.75 | SEK 19.40 | SEK 18.70 | 3.97K |
| 2026-08-25 | SEK 18.70 | 0.00% | SEK 19.30 | SEK 19.35 | SEK 18.70 | 3.52K |
| 2026-08-24 | SEK 18.70 | -0.27% | SEK 18.70 | SEK 19.75 | SEK 18.55 | 555 |
| 2026-08-21 | SEK 18.75 | +0.27% | SEK 18.95 | SEK 18.95 | SEK 18.50 | 1.15K |
| 2026-08-20 | SEK 18.70 | -1.84% | SEK 19.20 | SEK 20.00 | SEK 18.50 | 7.62K |
| 2026-08-19 | SEK 19.05 | +1.33% | SEK 18.80 | SEK 19.05 | SEK 18.80 | 3.24K |
| 2026-08-18 | SEK 18.80 | -0.53% | SEK 19.00 | SEK 19.00 | SEK 18.20 | 576 |
| 2026-08-17 | SEK 18.90 | -0.53% | SEK 19.05 | SEK 19.85 | SEK 18.55 | 1.01K |
| 2026-08-14 | SEK 19.00 | -2.06% | SEK 19.40 | SEK 19.50 | SEK 18.55 | 1.01K |
| 2026-08-13 | SEK 19.40 | +0.52% | SEK 19.50 | SEK 19.50 | SEK 18.55 | 2.09K |
| 2026-08-12 | SEK 19.30 | -1.28% | SEK 19.45 | SEK 19.95 | SEK 18.60 | 4.36K |
| 2026-08-11 | SEK 19.55 | -1.76% | SEK 19.85 | SEK 20.30 | SEK 19.25 | 1.88K |
| 2026-08-10 | SEK 19.90 | -1.00% | SEK 20.40 | SEK 20.40 | SEK 19.30 | 727 |
| 2026-08-07 | SEK 20.10 | +3.08% | SEK 19.45 | SEK 20.80 | SEK 19.20 | 987 |
| 2026-08-06 | SEK 19.50 | -2.50% | SEK 19.65 | SEK 20.70 | SEK 19.40 | 3.26K |
| 2026-08-05 | SEK 20.00 | +1.01% | SEK 20.30 | SEK 21.60 | SEK 19.50 | 4.25K |
| 2026-08-04 | SEK 19.80 | -0.75% | SEK 19.40 | SEK 21.80 | SEK 19.40 | 2.97K |
| 2026-08-03 | SEK 19.95 | +2.31% | SEK 19.50 | SEK 20.20 | SEK 19.50 | 134 |
| 2026-07-31 | SEK 19.50 | -3.47% | SEK 19.15 | SEK 20.10 | SEK 19.15 | 2.61K |
| 2026-07-30 | SEK 20.20 | +3.86% | SEK 19.35 | SEK 20.20 | SEK 19.35 | 1.87K |
| 2026-07-29 | SEK 19.45 | +0.78% | SEK 19.30 | SEK 19.50 | SEK 18.80 | 1.22K |
| 2026-07-28 | SEK 19.30 | +1.58% | SEK 19.35 | SEK 19.35 | SEK 18.85 | 1.82K |
| 2026-07-27 | SEK 19.00 | +1.60% | SEK 19.00 | SEK 19.05 | SEK 18.45 | 6.07K |
| 2026-07-24 | SEK 18.70 | -2.35% | SEK 19.15 | SEK 20.30 | SEK 18.65 | 1.46K |
| 2026-07-23 | SEK 19.15 | +1.32% | SEK 19.30 | SEK 19.30 | SEK 18.20 | 952 |
| 2026-07-22 | SEK 18.90 | -3.32% | SEK 19.45 | SEK 19.45 | SEK 18.90 | 325 |
| 2026-07-21 | SEK 19.55 | +4.27% | SEK 19.00 | SEK 19.80 | SEK 19.00 | 214 |
| 2026-07-20 | SEK 18.75 | +0.81% | SEK 19.05 | SEK 19.95 | SEK 17.80 | 6.86K |
| 2026-07-17 | SEK 18.60 | -6.53% | SEK 19.65 | SEK 19.85 | SEK 18.60 | 2.65K |
| 2026-07-16 | SEK 19.90 | 0.00% | SEK 20.10 | SEK 20.20 | SEK 19.20 | 2.47K |
| 2026-07-15 | SEK 19.90 | -2.93% | SEK 19.55 | SEK 20.30 | SEK 19.45 | 1.75K |
| 2026-07-14 | SEK 20.50 | +7.61% | SEK 19.05 | SEK 20.50 | SEK 19.00 | 302 |
| 2026-07-13 | SEK 19.05 | -4.27% | SEK 19.90 | SEK 19.90 | SEK 19.00 | 4.83K |
| 2026-07-10 | SEK 19.90 | +0.76% | SEK 19.80 | SEK 20.30 | SEK 19.45 | 706 |
| 2026-07-09 | SEK 19.75 | -2.23% | SEK 19.50 | SEK 20.80 | SEK 19.50 | 5.38K |
| 2026-07-08 | SEK 20.20 | -0.49% | SEK 20.20 | SEK 20.30 | SEK 19.00 | 4.59K |
| 2026-07-07 | SEK 20.30 | -1.46% | SEK 20.50 | SEK 22.80 | SEK 20.30 | 3.55K |
| 2026-07-06 | SEK 20.60 | -4.63% | SEK 21.30 | SEK 21.50 | SEK 20.50 | 8.38K |
| 2026-07-03 | SEK 21.60 | -1.37% | SEK 21.60 | SEK 22.20 | SEK 21.50 | 2.03K |
| 2026-07-02 | SEK 21.90 | -2.23% | SEK 21.80 | SEK 22.60 | SEK 21.70 | 4.94K |
| 2026-07-01 | SEK 22.40 | +1.36% | SEK 22.00 | SEK 22.50 | SEK 21.20 | 1.72K |
| 2026-06-30 | SEK 22.10 | +0.45% | SEK 22.00 | SEK 22.80 | SEK 21.00 | 6.82K |
| 2026-06-29 | SEK 22.00 | -3.08% | SEK 23.00 | SEK 23.00 | SEK 21.50 | 7.05K |
| 2026-06-26 | SEK 22.70 | -0.44% | SEK 22.80 | SEK 22.80 | SEK 21.70 | 2.99K |
| 2026-06-25 | SEK 22.80 | -0.44% | SEK 23.00 | SEK 23.10 | SEK 22.30 | 2.99K |
| 2026-06-24 | SEK 22.90 | 0.00% | SEK 22.90 | SEK 23.10 | SEK 22.20 | 3.08K |
| 2026-06-23 | SEK 22.90 | -0.43% | SEK 22.90 | SEK 23.50 | SEK 22.00 | 4.48K |
| 2026-06-22 | SEK 23.00 | -0.86% | SEK 23.10 | SEK 23.20 | SEK 22.20 | 3.27K |
| 2026-06-18 | SEK 23.20 | +1.75% | SEK 22.30 | SEK 23.40 | SEK 20.20 | 20.70K |
| 2026-06-17 | SEK 22.80 | +2.70% | SEK 22.00 | SEK 23.40 | SEK 22.00 | 5.97K |
| 2026-06-16 | SEK 22.20 | -1.33% | SEK 23.40 | SEK 23.50 | SEK 21.80 | 11.84K |
| 2026-06-15 | SEK 22.50 | +0.90% | SEK 21.80 | SEK 22.80 | SEK 21.80 | 13.28K |
| 2026-06-12 | SEK 22.30 | +1.83% | SEK 22.90 | SEK 22.90 | SEK 21.70 | 11.16K |
| 2026-06-11 | SEK 21.90 | -5.19% | SEK 23.00 | SEK 23.20 | SEK 20.90 | 8.58K |
| 2026-06-10 | SEK 23.10 | -1.70% | SEK 23.30 | SEK 23.50 | SEK 20.00 | 28.14K |
| 2026-06-09 | SEK 23.50 | +7.31% | SEK 22.10 | SEK 23.70 | SEK 22.10 | 19.03K |
| 2026-06-08 | SEK 21.90 | +3.30% | SEK 21.40 | SEK 21.90 | SEK 19.35 | 15.22K |
| 2026-06-05 | SEK 21.20 | +0.95% | SEK 20.80 | SEK 21.50 | SEK 19.90 | 3.62K |
| 2026-06-04 | SEK 21.00 | +3.45% | SEK 20.30 | SEK 22.00 | SEK 19.60 | 7.32K |
| 2026-06-03 | SEK 20.30 | -3.33% | SEK 20.50 | SEK 21.20 | SEK 19.70 | 5.68K |
| 2026-06-02 | SEK 21.00 | 0.00% | SEK 20.90 | SEK 21.60 | SEK 20.10 | 9.49K |
| 2026-06-01 | SEK 21.00 | +5.00% | SEK 20.00 | SEK 21.00 | SEK 18.55 | 25.03K |
| 2026-05-29 | SEK 20.00 | -4.31% | SEK 19.95 | SEK 20.60 | SEK 18.60 | 24.69K |
| 2026-05-28 | SEK 20.90 | +16.11% | SEK 18.75 | SEK 21.90 | SEK 18.70 | 66.22K |