Nasdaq Stockholm · HOME-B · stock

HomeMaid AB (publ) (HOME-B) stock price history

Every Nasdaq Stockholm trading session of HomeMaid AB (publ) from Nov 14, 2005 to Sep 28, 2026: 5,254 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 HOME-B data, free keyYear by year table

HOME-B adjusted close, 2005 to 2026

HOME-BHomeMaid AB (publ)
SEK 29.90-9.6% over one year
2010201520202025
SEK 38.22
All time high, 2025
SEK 40.32
52 week high, SEK 26.18 low
5,254
Daily sessions since 2005

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.

HOME-B key facts

  • HomeMaid AB (publ) (HOME-B) closed at SEK 29.90 on Sep 28, 2026 on Nasdaq Stockholm.
  • HOME-B's all time high close is SEK 38.22, set on Jul 22, 2025; its all time low close is SEK 0.6232 on Dec 22, 2008.
  • HOME-B's 52 week range is SEK 26.18 to SEK 40.32.
  • HOME-B returned -9.6% over the year to Sep 28, 2026 and +87.0% over five years.
  • Over ten years HOME-B returned +263%, +13.8% a year compounded.
  • HOME-B's deepest drawdown was -86.4% from Jun 27, 2007 to Dec 22, 2008.
  • DataCedar holds 5,254 daily sessions of HOME-B history from Nov 14, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HOME-B price chart, 2005 to 2026

HOME-B adjusted close, Nov 14, 2005 to Sep 28, 2026SEK 0.7016SEK 2.66SEK 10.05SEK 38.0320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HOME-B returns

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

PeriodReturn
1 month-3.2%
3 months-9.1%
6 months+2.3%
Year to date+1.6%
1 year-9.6%
3 years+124.5%
5 years+87.0%
10 years+262.8%
Since Nov 14, 2005+3,487%
Compound annual growth, 20.9 years+18.7%

HOME-B records

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

All time high close
SEK 38.22 on Jul 22, 2025
All time low close
SEK 0.6232 on Dec 22, 2008
52 week high
SEK 40.32 on Oct 8, 2025
52 week low
SEK 26.18 on Mar 9, 2026
Deepest drawdown
-86.4% from Jun 27, 2007 to Dec 22, 2008, recovered Feb 19, 2015
Best single session
+64.5% on Nov 16, 2005
Worst single session
-55.3% on Jan 23, 2018
Volatility, 1 year annualised
35.4%
Sessions closing higher, 1 year
42%
Growth of 1 since 2005
35.9×
Best calendar year
2010, +197%
Worst calendar year
2018, -56%

HOME-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. 2005 starts on Nov 14, 2005; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 29.43SEK 36.40SEK 26.18SEK 29.90+1.6%1.1M186
2025SEK 17.41SEK 40.32SEK 16.58SEK 29.43+72.7%2.1M249
2024SEK 13.49SEK 22.11SEK 10.81SEK 17.04+28.0%1.1M251
2023SEK 11.30SEK 17.20SEK 10.16SEK 13.32+18.7%983.8K251
2022SEK 14.39SEK 19.83SEK 7.83SEK 11.22-22.0%1M253
2021SEK 5.70SEK 19.83SEK 5.56SEK 14.39+152.6%2.4M253
2020SEK 4.54SEK 6.41SEK 2.72SEK 5.70+25.5%3.1M252
2019SEK 5.11SEK 6.21SEK 3.86SEK 4.54-11.2%3.7M247
2018SEK 11.74SEK 13.17SEK 4.03SEK 5.11-56.4%4.5M252
2017SEK 8.53SEK 13.30SEK 8.40SEK 11.74+39.2%3.2M253
2016SEK 6.76SEK 8.94SEK 6.37SEK 8.43+19.6%3.6M253
2015SEK 3.92SEK 7.05SEK 3.68SEK 7.05+75.0%4.3M251
2014SEK 3.51SEK 4.30SEK 3.21SEK 4.03+16.4%5.1M249
2013SEK 1.93SEK 4.38SEK 1.88SEK 3.46+79.7%3.8M250
2012SEK 2.01SEK 3.06SEK 1.51SEK 1.93-2.2%2.6M250
2011SEK 2.43SEK 3.59SEK 1.71SEK 1.97-17.7%2.9M253
2010SEK 0.7759SEK 2.68SEK 0.7759SEK 2.39+197.4%12.1M253
2009SEK 0.6603SEK 1.20SEK 0.6603SEK 0.8047+29.1%3.6M251
2008SEK 1.16SEK 1.35SEK 0.6190SEK 0.6232-43.9%3.6M252
2007SEK 1.61SEK 4.70SEK 0.9492SEK 1.11-30.1%20M250
2006SEK 1.18SEK 2.06SEK 1.11SEK 1.59+27.1%10.9M260
2005SEK 0.7428SEK 2.15SEK 0.7016SEK 1.25n/a13.1M35

HOME-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 29.90+1.4%
August 2026SEK 29.50-8.4%
July 2026SEK 32.20-0.6%
June 2026SEK 32.40-3.0%
May 2026SEK 33.40+7.2%
April 2026SEK 31.15+9.4%
March 2026SEK 28.480.0%
February 2026SEK 28.48-6.3%
January 2026SEK 30.39+3.2%
December 2025SEK 29.43-16.8%
November 2025SEK 35.36+2.8%
October 2025SEK 34.400.0%

About the HOME-B data

Daily bars. 5,254 sessions from Nov 14, 2005 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 14, 2005, 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/HOME-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • HNSA Hansa Biopharma AB (publ)
  • HOFI Hoist Finance AB (publ)
  • HOLM-A Holmen AB (publ)
  • HOLM-B Holmen AB (publ)
  • HOODIN Hoodin AB
  • HTRO Hexatronic Group AB (publ)
  • HUFV-A Hufvudstaden AB (publ)
  • HUM Humana AB (publ)

Common questions

HOME-B share price history

Start with any symbol.

Start free