Nasdaq Stockholm · APTA · stock
Aptahem AB (publ) (APTA) stock price history
Every Nasdaq Stockholm trading session of Aptahem AB (publ) from Apr 17, 2015 to Sep 28, 2026: 2,879 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
APTA adjusted close, 2015 to 2026
- SEK 1,866
- All time high, 2016
- SEK 1.95
- 52 week high, SEK 0.2770 low
- 2,879
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
APTA key facts
- Aptahem AB (publ) (APTA) closed at SEK 0.3350 on Sep 28, 2026 on Nasdaq Stockholm.
- APTA's all time high close is SEK 1,866, set on Jan 11, 2016; its all time low close is SEK 0.3110 on Sep 22, 2026.
- APTA's 52 week range is SEK 0.2770 to SEK 1.95.
- APTA returned -72.3% over the year to Sep 28, 2026 and -99.6% over five years.
- Over ten years APTA returned -100%, -53.9% a year compounded.
- APTA's deepest drawdown was -100.0% from Jan 11, 2016 to Sep 22, 2026.
- DataCedar holds 2,879 daily sessions of APTA history from Apr 17, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
APTA price chart, 2015 to 2026
APTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -35.6% |
| 3 months | -33.0% |
| 6 months | -52.8% |
| Year to date | -70.7% |
| 1 year | -72.3% |
| 3 years | -98.1% |
| 5 years | -99.6% |
| 10 years | -100.0% |
| Since Apr 17, 2015 | -99.9% |
| Compound annual growth, 11.4 years | -48.5% |
APTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,866 on Jan 11, 2016
- All time low close
- SEK 0.3110 on Sep 22, 2026
- 52 week high
- SEK 1.95 on Dec 23, 2025
- 52 week low
- SEK 0.2770 on Sep 23, 2026
- Deepest drawdown
- -100.0% from Jan 11, 2016 to Sep 22, 2026, not yet recovered
- Best single session
- +117.2% on Apr 1, 2025
- Worst single session
- -51.4% on Oct 10, 2024
- Volatility, 1 year annualised
- 113.6%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2019, +303%
- Worst calendar year
- 2024, -82%
APTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Apr 17, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.20 | SEK 1.34 | SEK 0.2770 | SEK 0.3350 | -70.7% | 12.5M | 186 |
| 2025 | SEK 1.50 | SEK 2.40 | SEK 0.5600 | SEK 1.14 | -19.4% | 13M | 249 |
| 2024 | SEK 7.81 | SEK 14.90 | SEK 1.09 | SEK 1.42 | -81.8% | 4.1M | 251 |
| 2023 | SEK 33.41 | SEK 40.89 | SEK 5.48 | SEK 7.81 | -75.5% | 638.3K | 251 |
| 2022 | SEK 58.43 | SEK 64.24 | SEK 26.70 | SEK 31.90 | -45.4% | 745.7K | 253 |
| 2021 | SEK 108.27 | SEK 150.97 | SEK 50.81 | SEK 58.43 | -46.0% | 1M | 253 |
| 2020 | SEK 173.22 | SEK 254.73 | SEK 95.34 | SEK 108.27 | -37.5% | 846.7K | 252 |
| 2019 | SEK 43.67 | SEK 304.22 | SEK 33.84 | SEK 173.22 | +303.4% | 1.6M | 247 |
| 2018 | SEK 153.40 | SEK 252.29 | SEK 38.57 | SEK 42.94 | -72.0% | 128.9K | 252 |
| 2017 | SEK 551.49 | SEK 630.73 | SEK 142.63 | SEK 153.40 | -71.5% | 163.7K | 253 |
| 2016 | SEK 935.80 | SEK 2,107 | SEK 462.75 | SEK 538.81 | -45.2% | 177K | 253 |
| 2015 | SEK 615.82 | SEK 1,129 | SEK 492.05 | SEK 984.10 | n/a | 219.9K | 179 |
APTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.3350 | -37.7% |
| August 2026 | SEK 0.5380 | -16.7% |
| July 2026 | SEK 0.6460 | +24.2% |
| June 2026 | SEK 0.5200 | -21.2% |
| May 2026 | SEK 0.6600 | -5.7% |
| April 2026 | SEK 0.7000 | +10.9% |
| March 2026 | SEK 0.6314 | -21.3% |
| February 2026 | SEK 0.8020 | -17.7% |
| January 2026 | SEK 0.9740 | -14.9% |
| December 2025 | SEK 1.14 | +10.1% |
| November 2025 | SEK 1.04 | -9.6% |
| October 2025 | SEK 1.15 | -14.5% |
About the APTA data
Daily bars. 2,879 sessions from Apr 17, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/APTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
APTA share price history
