Nasdaq Stockholm · KEOC · stock
Keo Capital AB (publ) (KEOC) stock price history
Every Nasdaq Stockholm trading session of Keo Capital AB (publ) from Jul 29, 2016 to Sep 28, 2026: 2,557 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.
KEOC adjusted close, 2016 to 2026
- SEK 33.00
- All time high, 2019
- SEK 15.98
- 52 week high, SEK 6.82 low
- 2,557
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
KEOC key facts
- Keo Capital AB (publ) (KEOC) closed at SEK 7.95 on Sep 28, 2026 on Nasdaq Stockholm.
- KEOC's all time high close is SEK 33.00, set on Aug 1, 2019; its all time low close is SEK 3.32 on Apr 7, 2025.
- KEOC's 52 week range is SEK 6.82 to SEK 15.98.
- KEOC returned -11.8% over the year to Sep 28, 2026 and -40.4% over five years.
- Over ten years KEOC returned +13%, +1.3% a year compounded.
- KEOC's deepest drawdown was -89.9% from Aug 1, 2019 to Apr 7, 2025.
- DataCedar holds 2,557 daily sessions of KEOC history from Jul 29, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KEOC price chart, 2016 to 2026
KEOC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -7.0% |
| 6 months | -45.2% |
| Year to date | +12.0% |
| 1 year | -11.8% |
| 3 years | -4.0% |
| 5 years | -40.4% |
| 10 years | +13.3% |
| Since Jul 29, 2016 | +121.3% |
| Compound annual growth, 10.2 years | +8.1% |
KEOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 33.00 on Aug 1, 2019
- All time low close
- SEK 3.32 on Apr 7, 2025
- 52 week high
- SEK 15.98 on Mar 25, 2026
- 52 week low
- SEK 6.82 on Dec 29, 2025
- Deepest drawdown
- -89.9% from Aug 1, 2019 to Apr 7, 2025, not yet recovered
- Best single session
- +79.8% on Aug 21, 2025
- Worst single session
- -21.0% on Sep 14, 2026
- Volatility, 1 year annualised
- 76.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2016
- 2.2×
- Best calendar year
- 2018, +117%
- Worst calendar year
- 2017, -41%
KEOC 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. 2016 starts on Jul 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 7.33 | SEK 15.98 | SEK 6.83 | SEK 7.95 | +12.0% | 142.8M | 186 |
| 2025 | SEK 6.67 | SEK 10.90 | SEK 2.93 | SEK 7.10 | +7.6% | 103.3M | 249 |
| 2024 | SEK 9.66 | SEK 10.40 | SEK 5.80 | SEK 6.60 | -31.7% | 61.1M | 251 |
| 2023 | SEK 8.60 | SEK 10.59 | SEK 7.21 | SEK 9.66 | +13.3% | 91.6M | 251 |
| 2022 | SEK 11.30 | SEK 24.18 | SEK 8.11 | SEK 8.52 | -23.2% | 253.2M | 253 |
| 2021 | SEK 15.04 | SEK 16.07 | SEK 10.53 | SEK 11.10 | -25.4% | 154.7M | 253 |
| 2020 | SEK 24.85 | SEK 25.30 | SEK 5.66 | SEK 14.88 | -40.0% | 231.8M | 252 |
| 2019 | SEK 12.80 | SEK 33.00 | SEK 12.34 | SEK 24.80 | +90.8% | 102.8M | 247 |
| 2018 | SEK 6.05 | SEK 19.00 | SEK 6.04 | SEK 13.00 | +116.7% | 119M | 252 |
| 2017 | SEK 10.35 | SEK 10.50 | SEK 4.75 | SEK 6.00 | -41.5% | 86.6M | 253 |
| 2016 | SEK 3.43 | SEK 13.78 | SEK 3.28 | SEK 10.25 | n/a | 119.6M | 110 |
KEOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 7.95 | -20.3% |
| August 2026 | SEK 9.98 | -4.4% |
| July 2026 | SEK 10.44 | +20.8% |
| June 2026 | SEK 8.64 | +0.2% |
| May 2026 | SEK 8.62 | -22.2% |
| April 2026 | SEK 11.08 | -25.3% |
| March 2026 | SEK 14.84 | +33.0% |
| February 2026 | SEK 11.16 | -11.3% |
| January 2026 | SEK 12.58 | +77.2% |
| December 2025 | SEK 7.10 | -4.4% |
| November 2025 | SEK 7.43 | -17.4% |
| October 2025 | SEK 8.99 | -4.4% |
About the KEOC data
Daily bars. 2,557 sessions from Jul 29, 2016 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 Jul 29, 2016, 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/KEOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
KEOC share price history
