Nasdaq Stockholm · SCC-B · stock
Sjöstrand Coffee Int AB (Publ) (SCC-B) stock price history
Every Nasdaq Stockholm trading session of Sjöstrand Coffee Int AB (Publ) from Feb 17, 2016 to Sep 28, 2026: 2,669 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
SCC-B adjusted close, 2016 to 2026
- SEK 94.81
- All time high, 2016
- SEK 10.00
- 52 week high, SEK 5.50 low
- 2,669
- 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.
SCC-B key facts
- Sjöstrand Coffee Int AB (Publ) (SCC-B) closed at SEK 8.10 on Sep 28, 2026 on Nasdaq Stockholm.
- SCC-B's all time high close is SEK 94.81, set on Mar 8, 2016; its all time low close is SEK 2.72 on Aug 22, 2019.
- SCC-B's 52 week range is SEK 5.50 to SEK 10.00.
- SCC-B returned -2.4% over the year to Sep 28, 2026 and -71.1% over five years.
- Over ten years SCC-B returned -79%, -14.3% a year compounded.
- SCC-B's deepest drawdown was -97.1% from Mar 8, 2016 to Aug 22, 2019.
- DataCedar holds 2,669 daily sessions of SCC-B history from Feb 17, 2016 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SCC-B price chart, 2016 to 2026
SCC-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | -15.2% |
| 6 months | +0.6% |
| Year to date | +27.6% |
| 1 year | -2.4% |
| 3 years | -15.1% |
| 5 years | -71.1% |
| 10 years | -78.7% |
| Since Feb 17, 2016 | -61.5% |
| Compound annual growth, 10.6 years | -8.6% |
SCC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 94.81 on Mar 8, 2016
- All time low close
- SEK 2.72 on Aug 22, 2019
- 52 week high
- SEK 10.00 on Apr 16, 2026
- 52 week low
- SEK 5.50 on Feb 27, 2026
- Deepest drawdown
- -97.1% from Mar 8, 2016 to Aug 22, 2019, not yet recovered
- Best single session
- +173.3% on Aug 30, 2019
- Worst single session
- -37.1% on Feb 22, 2018
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +132%
- Worst calendar year
- 2022, -78%
SCC-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. 2016 starts on Feb 17, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 7.00 | SEK 10.00 | SEK 5.50 | SEK 8.10 | +27.6% | 1.5M | 186 |
| 2025 | SEK 7.26 | SEK 9.85 | SEK 5.10 | SEK 6.35 | -12.5% | 1M | 249 |
| 2024 | SEK 11.40 | SEK 11.95 | SEK 4.57 | SEK 7.26 | -36.3% | 940.4K | 251 |
| 2023 | SEK 8.90 | SEK 13.50 | SEK 5.80 | SEK 11.40 | +75.4% | 923.7K | 251 |
| 2022 | SEK 29.00 | SEK 29.60 | SEK 4.17 | SEK 6.50 | -77.6% | 1.3M | 253 |
| 2021 | SEK 12.50 | SEK 49.90 | SEK 10.15 | SEK 29.00 | +132.0% | 3.3M | 253 |
| 2020 | SEK 8.40 | SEK 25.70 | SEK 3.13 | SEK 12.50 | +48.8% | 4.3M | 252 |
| 2019 | SEK 4.40 | SEK 12.40 | SEK 2.52 | SEK 8.40 | +90.9% | 3.4M | 247 |
| 2018 | SEK 11.16 | SEK 15.73 | SEK 2.52 | SEK 4.40 | -61.9% | 409.5K | 252 |
| 2017 | SEK 14.59 | SEK 25.30 | SEK 10.15 | SEK 11.54 | -20.9% | 384K | 253 |
| 2016 | SEK 24.35 | SEK 114.16 | SEK 14.40 | SEK 14.59 | n/a | 2.3M | 222 |
SCC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 8.10 | -2.4% |
| August 2026 | SEK 8.30 | -0.6% |
| July 2026 | SEK 8.35 | -7.7% |
| June 2026 | SEK 9.05 | -0.5% |
| May 2026 | SEK 9.10 | -0.5% |
| April 2026 | SEK 9.15 | +7.6% |
| March 2026 | SEK 8.50 | +37.1% |
| February 2026 | SEK 6.20 | -0.8% |
| January 2026 | SEK 6.25 | -1.6% |
| December 2025 | SEK 6.35 | -20.1% |
| November 2025 | SEK 7.95 | -13.1% |
| October 2025 | SEK 9.15 | +2.2% |
About the SCC-B data
Daily bars. 2,669 sessions from Feb 17, 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 18, 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 Feb 17, 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/SCC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SCC-B share price history
