Nasdaq Stockholm · MYBEAT · stock
My Beat AB (publ) (MYBEAT) stock price history
Every Nasdaq Stockholm trading session of My Beat AB (publ) from May 31, 2022 to Sep 28, 2026: 1,088 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.
MYBEAT adjusted close, 2022 to 2026
- SEK 27.09
- All time high, 2022
- SEK 2.06
- 52 week high, SEK 0.2020 low
- 1,088
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MYBEAT key facts
- My Beat AB (publ) (MYBEAT) closed at SEK 0.2925 on Sep 28, 2026 on Nasdaq Stockholm.
- MYBEAT's all time high close is SEK 27.09, set on Dec 28, 2022; its all time low close is SEK 0.2550 on Feb 17, 2026.
- MYBEAT's 52 week range is SEK 0.2020 to SEK 2.06.
- MYBEAT returned -83.7% over the year to Sep 28, 2026.
- Since May 31, 2022 MYBEAT returned -99%, -64.0% a year compounded.
- MYBEAT's deepest drawdown was -99.1% from Dec 30, 2022 to Feb 17, 2026.
- DataCedar holds 1,088 daily sessions of MYBEAT history from May 31, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MYBEAT price chart, 2022 to 2026
MYBEAT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -36.4% |
| 3 months | -34.9% |
| 6 months | -10.3% |
| Year to date | -55.3% |
| 1 year | -83.7% |
| 3 years | -92.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 31, 2022 | -98.8% |
| Compound annual growth, 4.3 years | -64.0% |
MYBEAT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 27.09 on Dec 28, 2022
- All time low close
- SEK 0.2550 on Feb 17, 2026
- 52 week high
- SEK 2.06 on Oct 6, 2025
- 52 week low
- SEK 0.2020 on Apr 10, 2026
- Deepest drawdown
- -99.1% from Dec 30, 2022 to Feb 17, 2026, not yet recovered
- Best single session
- +200.0% on Jun 10, 2024
- Worst single session
- -47.0% on Feb 3, 2023
- Volatility, 1 year annualised
- 208.5%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2024, +191%
- Worst calendar year
- 2023, -95%
MYBEAT 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. 2022 starts on May 31, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.4400 | SEK 1.20 | SEK 0.2020 | SEK 0.2925 | -55.3% | 64.4M | 186 |
| 2025 | SEK 3.79 | SEK 6.70 | SEK 0.3210 | SEK 0.6540 | -83.2% | 30.5M | 249 |
| 2024 | SEK 1.18 | SEK 24.00 | SEK 0.6000 | SEK 3.89 | +191.4% | 15.4M | 251 |
| 2023 | SEK 24.08 | SEK 24.42 | SEK 0.7500 | SEK 1.33 | -95.1% | 1.9M | 251 |
| 2022 | SEK 24.19 | SEK 45.16 | SEK 5.73 | SEK 27.09 | n/a | 102.3K | 151 |
MYBEAT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.2925 | -32.4% |
| August 2026 | SEK 0.4325 | -0.7% |
| July 2026 | SEK 0.4355 | -6.3% |
| June 2026 | SEK 0.4650 | -29.2% |
| May 2026 | SEK 0.6570 | +9.1% |
| April 2026 | SEK 0.6020 | +85.2% |
| March 2026 | SEK 0.3250 | +12.8% |
| February 2026 | SEK 0.2880 | -12.2% |
| January 2026 | SEK 0.3280 | -49.8% |
| December 2025 | SEK 0.6540 | -45.5% |
| November 2025 | SEK 1.20 | -14.9% |
| October 2025 | SEK 1.41 | -14.3% |
About the MYBEAT data
Daily bars. 1,088 sessions from May 31, 2022 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 May 31, 2022, 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/MYBEAT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
MYBEAT share price history
