Nasdaq Stockholm · HOODIN · stock

Hoodin AB (HOODIN) stock price history

Every Nasdaq Stockholm trading session of Hoodin AB from Nov 7, 2018 to Sep 25, 2026: 1,976 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 HOODIN data, free keyYear by year table

HOODIN adjusted close, 2018 to 2026

HOODINHoodin AB
SEK 0.1390-37.4% over one year
2020202220242026
SEK 7.85
All time high, 2019
SEK 0.2900
52 week high, SEK 0.0710 low
1,976
Daily sessions since 2018

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

HOODIN key facts

  • Hoodin AB (HOODIN) closed at SEK 0.1390 on Sep 25, 2026 on Nasdaq Stockholm.
  • HOODIN's all time high close is SEK 7.85, set on Oct 7, 2019; its all time low close is SEK 0.0720 on Dec 23, 2025.
  • HOODIN's 52 week range is SEK 0.0710 to SEK 0.2900.
  • HOODIN returned -37.4% over the year to Sep 25, 2026 and -91.8% over five years.
  • Since Nov 7, 2018 HOODIN returned -83%, -20.4% a year compounded.
  • HOODIN's deepest drawdown was -99.1% from Oct 7, 2019 to Dec 23, 2025.
  • DataCedar holds 1,976 daily sessions of HOODIN history from Nov 7, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

HOODIN price chart, 2018 to 2026

HOODIN adjusted close, Nov 7, 2018 to Sep 25, 2026SEK 0.0820SEK 0.3515SEK 1.51SEK 6.46201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

HOODIN returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month-7.6%
3 months-25.7%
6 months-22.3%
Year to date+72.7%
1 year-37.4%
3 years-54.0%
5 years-91.8%
10 yearsn/a
Since Nov 7, 2018-83.4%
Compound annual growth, 7.9 years-20.4%

HOODIN records

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

All time high close
SEK 7.85 on Oct 7, 2019
All time low close
SEK 0.0720 on Dec 23, 2025
52 week high
SEK 0.2900 on Mar 5, 2026
52 week low
SEK 0.0710 on Nov 25, 2025
Deepest drawdown
-99.1% from Oct 7, 2019 to Dec 23, 2025, not yet recovered
Best single session
+112.8% on Oct 11, 2024
Worst single session
-42.4% on Apr 23, 2024
Volatility, 1 year annualised
126.5%
Sessions closing higher, 1 year
41%
Best calendar year
2019, +928%
Worst calendar year
2021, -73%

HOODIN 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. 2018 starts on Nov 7, 2018; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0730SEK 0.2900SEK 0.0730SEK 0.1390+72.7%28.3M185
2025SEK 0.2200SEK 0.7400SEK 0.0710SEK 0.0805-59.8%27.5M249
2024SEK 0.6400SEK 0.6400SEK 0.1500SEK 0.2000-65.5%8.1M251
2023SEK 0.8197SEK 1.37SEK 0.3020SEK 0.5800-20.7%9M251
2022SEK 1.06SEK 1.47SEK 0.6281SEK 0.7313-31.9%5.7M253
2021SEK 3.95SEK 4.94SEK 1.00SEK 1.07-72.8%21.7M253
2020SEK 4.31SEK 7.76SEK 2.02SEK 3.95-8.0%46.7M252
2019SEK 0.4343SEK 8.74SEK 0.3096SEK 4.29+928.1%70.4M247
2018SEK 1.36SEK 1.36SEK 0.3708SEK 0.4176n/a3.2M35

HOODIN monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1390-10.3%
August 2026SEK 0.1550-13.6%
July 2026SEK 0.1795-2.4%
June 2026SEK 0.1840-3.7%
May 2026SEK 0.1910-26.0%
April 2026SEK 0.2580+29.0%
March 2026SEK 0.2000+68.1%
February 2026SEK 0.1190+30.8%
January 2026SEK 0.0910+13.0%
December 2025SEK 0.0805-10.6%
November 2025SEK 0.0900-36.2%
October 2025SEK 0.1410-38.7%

About the HOODIN data

Daily bars. 1,976 sessions from Nov 7, 2018 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 25, 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 7, 2018, 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/HOODIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • HOFI Hoist Finance AB (publ)
  • HOLM-A Holmen AB (publ)
  • HOLM-B Holmen AB (publ)
  • HOME-B HomeMaid AB (publ)
  • HTRO Hexatronic Group AB (publ)
  • HUFV-A Hufvudstaden AB (publ)
  • HUM Humana AB (publ)
  • HUMBLE Humble Group AB (publ)

Common questions

HOODIN share price history

Start with any symbol.

Start free