Nasdaq Stockholm · HEART · stock

Scandinavian Real Heart AB (Publ) (HEART) stock price history

Every Nasdaq Stockholm trading session of Scandinavian Real Heart AB (Publ) from Nov 26, 2014 to Sep 28, 2026: 2,973 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.

Get HEART data, free keyYear by year table

HEART adjusted close, 2014 to 2026

HEARTScandinavian Real Heart AB (Publ)
SEK 17.15-15.1% over one year
201620182020202220242026
SEK 1,626
All time high, 2018
SEK 30.00
52 week high, SEK 12.95 low
2,973
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

HEART key facts

  • Scandinavian Real Heart AB (Publ) (HEART) closed at SEK 17.15 on Sep 28, 2026 on Nasdaq Stockholm.
  • HEART's all time high close is SEK 1,626, set on Jun 1, 2018; its all time low close is SEK 10.48 on Jan 14, 2025.
  • HEART's 52 week range is SEK 12.95 to SEK 30.00.
  • HEART returned -15.1% over the year to Sep 28, 2026 and -92.9% over five years.
  • Over ten years HEART returned -96%, -27.2% a year compounded.
  • HEART's deepest drawdown was -99.4% from Jun 1, 2018 to Jan 14, 2025.
  • DataCedar holds 2,973 daily sessions of HEART history from Nov 26, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HEART price chart, 2014 to 2026

HEART adjusted close, Nov 26, 2014 to Sep 28, 2026SEK 11.00SEK 55.20SEK 276.99SEK 1,3902014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HEART returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-8.0%
3 months-24.4%
6 months+27.0%
Year to date+23.8%
1 year-15.1%
3 years-65.2%
5 years-92.9%
10 years-95.8%
Since Nov 26, 2014-88.9%
Compound annual growth, 11.8 years-17.0%

HEART records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 1,626 on Jun 1, 2018
All time low close
SEK 10.48 on Jan 14, 2025
52 week high
SEK 30.00 on Oct 7, 2025
52 week low
SEK 12.95 on Dec 12, 2025
Deepest drawdown
-99.4% from Jun 1, 2018 to Jan 14, 2025, not yet recovered
Best single session
+130.2% on Feb 16, 2015
Worst single session
-43.7% on May 8, 2024
Volatility, 1 year annualised
74.2%
Sessions closing higher, 1 year
46%
Best calendar year
2015, +240%
Worst calendar year
2023, -70%

HEART 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 Nov 26, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 13.65SEK 23.70SEK 12.95SEK 17.15+23.8%1.8M186
2025SEK 11.62SEK 36.80SEK 9.95SEK 13.85+16.8%3.2M249
2024SEK 37.52SEK 65.53SEK 11.30SEK 11.86-68.4%1M251
2023SEK 124.82SEK 185.67SEK 23.99SEK 37.52-70.0%575.8K251
2022SEK 238.01SEK 239.80SEK 98.43SEK 125.27-47.2%226.7K253
2021SEK 262.53SEK 693.28SEK 178.51SEK 237.12-10.9%343K253
2020SEK 437.46SEK 590.02SEK 239.06SEK 266.01-38.6%254.6K252
2019SEK 670.09SEK 714.34SEK 408.80SEK 433.24-36.5%110.2K247
2018SEK 353.70SEK 1,940SEK 303.64SEK 682.73+94.2%196.4K252
2017SEK 414.62SEK 706.84SEK 293.72SEK 351.63-13.5%65.8K253
2016SEK 499.51SEK 650.53SEK 355.39SEK 406.73-16.0%41.3K253
2015SEK 138.24SEK 724.10SEK 128.94SEK 484.02+239.7%106.5K251
2014SEK 178.12SEK 180.06SEK 92.93SEK 142.50n/a7.4K22

HEART monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 17.15-9.5%
August 2026SEK 18.95-2.8%
July 2026SEK 19.50-11.8%
June 2026SEK 22.10+10.5%
May 2026SEK 20.00+12.4%
April 2026SEK 17.80+31.9%
March 2026SEK 13.50-3.2%
February 2026SEK 13.95-2.4%
January 2026SEK 14.30+3.2%
December 2025SEK 13.85-2.5%
November 2025SEK 14.20-8.4%
October 2025SEK 15.50-24.0%

About the HEART data

Daily bars. 2,973 sessions from Nov 26, 2014 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 Nov 26, 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/HEART/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • HAV-B Havsfrun Investment AB (publ)
  • HAYPP Haypp Group AB (publ)
  • HCRTO1 Hunter Capital RTO 1 AB (publ)
  • HCRTO2 Hunter Capital RTO 2 AB (publ)
  • HEBA-B Heba Fastighets AB (publ)
  • HEGR Hedera Group AB (publ)
  • HEM Hemnet Group AB (publ)
  • HERNO-B Hernö Gin AB (publ)

Common questions

HEART share price history

Start with any symbol.

Start free