Nasdaq Stockholm · ENVI-B · stock
Envirologic AB (publ) (ENVI-B) stock price history
Every Nasdaq Stockholm trading session of Envirologic AB (publ) from Apr 22, 2014 to Sep 25, 2026: 3,124 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.
ENVI-B adjusted close, 2014 to 2026
- SEK 33.90
- All time high, 2024
- SEK 31.41
- 52 week high, SEK 16.00 low
- 3,124
- Daily sessions since 2014
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
ENVI-B key facts
- Envirologic AB (publ) (ENVI-B) closed at SEK 17.45 on Sep 25, 2026 on Nasdaq Stockholm.
- ENVI-B's all time high close is SEK 33.90, set on Jun 27, 2024; its all time low close is SEK 1.34 on Apr 23, 2015.
- ENVI-B's 52 week range is SEK 16.00 to SEK 31.41.
- ENVI-B returned -22.6% over the year to Sep 25, 2026 and +329.5% over five years.
- Over ten years ENVI-B returned +449%, +18.6% a year compounded.
- ENVI-B's deepest drawdown was -78.1% from May 15, 2014 to Apr 23, 2015.
- DataCedar holds 3,124 daily sessions of ENVI-B history from Apr 22, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ENVI-B price chart, 2014 to 2026
ENVI-B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.5% |
| 3 months | -9.6% |
| 6 months | -14.0% |
| Year to date | -23.9% |
| 1 year | -22.6% |
| 3 years | +119.1% |
| 5 years | +329.5% |
| 10 years | +449.4% |
| Since Apr 22, 2014 | +251.8% |
| Compound annual growth, 12.4 years | +10.7% |
ENVI-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 33.90 on Jun 27, 2024
- All time low close
- SEK 1.34 on Apr 23, 2015
- 52 week high
- SEK 31.41 on Nov 20, 2025
- 52 week low
- SEK 16.00 on Sep 1, 2026
- Deepest drawdown
- -78.1% from May 15, 2014 to Apr 23, 2015, recovered Jul 21, 2015
- Best single session
- +77.0% on Jun 4, 2015
- Worst single session
- -36.0% on Oct 28, 2014
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2014
- 3.5×
- Best calendar year
- 2023, +585%
- Worst calendar year
- 2022, -43%
ENVI-B 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. 2014 starts on Apr 22, 2014; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 22.95 | SEK 26.88 | SEK 16.00 | SEK 17.45 | -23.9% | 1.3M | 185 |
| 2025 | SEK 14.19 | SEK 31.41 | SEK 13.95 | SEK 22.95 | +55.9% | 1.6M | 249 |
| 2024 | SEK 15.74 | SEK 33.90 | SEK 13.26 | SEK 14.72 | -6.5% | 4M | 251 |
| 2023 | SEK 2.30 | SEK 17.17 | SEK 1.96 | SEK 15.74 | +584.6% | 2.7M | 251 |
| 2022 | SEK 4.00 | SEK 4.39 | SEK 2.15 | SEK 2.30 | -42.9% | 2.4M | 253 |
| 2021 | SEK 4.29 | SEK 6.10 | SEK 3.15 | SEK 4.02 | -10.2% | 3.4M | 253 |
| 2020 | SEK 4.58 | SEK 8.58 | SEK 3.68 | SEK 4.48 | -0.8% | 4.6M | 252 |
| 2019 | SEK 5.25 | SEK 6.41 | SEK 3.09 | SEK 4.52 | -13.8% | 1.6M | 247 |
| 2018 | SEK 4.01 | SEK 10.21 | SEK 2.98 | SEK 5.25 | +34.1% | 3.7M | 252 |
| 2017 | SEK 3.21 | SEK 4.48 | SEK 1.92 | SEK 3.91 | +23.1% | 4.3M | 253 |
| 2016 | SEK 4.70 | SEK 8.82 | SEK 2.41 | SEK 3.18 | -32.5% | 5.7M | 253 |
| 2015 | SEK 4.20 | SEK 6.68 | SEK 0.9633 | SEK 4.70 | +12.0% | 8M | 251 |
| 2014 | SEK 4.77 | SEK 6.10 | SEK 3.05 | SEK 4.20 | n/a | 583.2K | 174 |
ENVI-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 17.45 | -0.9% |
| August 2026 | SEK 17.60 | -10.0% |
| July 2026 | SEK 19.55 | +0.8% |
| June 2026 | SEK 19.40 | -0.5% |
| May 2026 | SEK 19.50 | -1.0% |
| April 2026 | SEK 19.70 | +0.5% |
| March 2026 | SEK 19.60 | -11.9% |
| February 2026 | SEK 22.26 | -2.6% |
| January 2026 | SEK 22.85 | -0.4% |
| December 2025 | SEK 22.95 | -10.7% |
| November 2025 | SEK 25.70 | +13.5% |
| October 2025 | SEK 22.65 | +0.4% |
About the ENVI-B data
Daily bars. 3,124 sessions from Apr 22, 2014 to Sep 25, 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 22, 2014, 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/ENVI-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ENVI-B share price history
