Nasdaq Stockholm · EDYOU · stock
edyoutec AB (EDYOU) stock price history
Every Nasdaq Stockholm trading session of edyoutec AB from Jul 27, 2021 to Nov 12, 2026: 1,329 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.
EDYOU adjusted close, 2021 to 2026
- SEK 38.20
- All time high, 2021
- SEK 0.8380
- 52 week high, SEK 0.1305 low
- 1,329
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
EDYOU key facts
- edyoutec AB (EDYOU) closed at SEK 0.1540 on Nov 12, 2026 on Nasdaq Stockholm.
- EDYOU's all time high close is SEK 38.20, set on Sep 10, 2021; its all time low close is SEK 0.1490 on Nov 2, 2026.
- EDYOU's 52 week range is SEK 0.1305 to SEK 0.8380.
- EDYOU returned -79.2% over the year to Nov 12, 2026 and -99.4% over five years.
- Since Jul 27, 2021 EDYOU returned -99%, -55.6% a year compounded.
- EDYOU's deepest drawdown was -99.6% from Sep 10, 2021 to Nov 2, 2026.
- DataCedar holds 1,329 daily sessions of EDYOU history from Jul 27, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EDYOU price chart, 2021 to 2026
EDYOU returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -20.4% |
| 3 months | -51.0% |
| 6 months | -46.5% |
| Year to date | -79.6% |
| 1 year | -79.2% |
| 3 years | -89.7% |
| 5 years | -99.4% |
| 10 years | n/a |
| Since Jul 27, 2021 | -98.6% |
| Compound annual growth, 5.3 years | -55.6% |
EDYOU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 38.20 on Sep 10, 2021
- All time low close
- SEK 0.1490 on Nov 2, 2026
- 52 week high
- SEK 0.8380 on Jan 8, 2026
- 52 week low
- SEK 0.1305 on Nov 11, 2026
- Deepest drawdown
- -99.6% from Sep 10, 2021 to Nov 2, 2026, not yet recovered
- Best single session
- +63.6% on Jul 23, 2024
- Worst single session
- -55.6% on Dec 6, 2022
- Volatility, 1 year annualised
- 115.6%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2025, -20%
- Worst calendar year
- 2022, -86%
EDYOU 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. 2021 starts on Jul 27, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.7700 | SEK 0.8380 | SEK 0.1305 | SEK 0.1540 | -79.6% | 77.2M | 214 |
| 2025 | SEK 0.8310 | SEK 1.22 | SEK 0.4880 | SEK 0.7540 | -20.0% | 50.5M | 249 |
| 2024 | SEK 1.29 | SEK 1.77 | SEK 0.4000 | SEK 0.9430 | -26.9% | 85.4M | 251 |
| 2023 | SEK 3.20 | SEK 6.74 | SEK 0.6020 | SEK 1.29 | -62.9% | 52.7M | 250 |
| 2022 | SEK 24.60 | SEK 34.00 | SEK 3.00 | SEK 3.47 | -85.8% | 4.5M | 253 |
| 2021 | SEK 12.50 | SEK 39.60 | SEK 10.50 | SEK 24.40 | n/a | 14.3M | 112 |
EDYOU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.1540 | -0.6% |
| October 2026 | SEK 0.1550 | -24.0% |
| September 2026 | SEK 0.2040 | -25.3% |
| August 2026 | SEK 0.2730 | -9.0% |
| July 2026 | SEK 0.3000 | -21.3% |
| June 2026 | SEK 0.3810 | +56.1% |
| May 2026 | SEK 0.2440 | -22.5% |
| April 2026 | SEK 0.3150 | -13.5% |
| March 2026 | SEK 0.3640 | -26.5% |
| February 2026 | SEK 0.4950 | -17.8% |
| January 2026 | SEK 0.6020 | -20.2% |
| December 2025 | SEK 0.7540 | +16.0% |
About the EDYOU data
Daily bars. 1,329 sessions from Jul 27, 2021 to Nov 12, 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 30, 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 Jul 27, 2021, 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/nasdaq-stockholm%3AEDYOU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
EDYOU share price history
