Nasdaq Stockholm · SIMRIS-B · stock

Simris Group AB (PUBL) (SIMRIS-B) stock price history

Every Nasdaq Stockholm trading session of Simris Group AB (PUBL) from Apr 22, 2016 to Sep 28, 2026: 2,624 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 SIMRIS-B data, free keyYear by year table

SIMRIS-B adjusted close, 2016 to 2026

SIMRIS-BSimris Group AB (PUBL)
SEK 0.1110-17.5% over one year
20182020202220242026
SEK 10.41
All time high, 2016
SEK 0.1950
52 week high, SEK 0.0402 low
2,624
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.

SIMRIS-B key facts

  • Simris Group AB (PUBL) (SIMRIS-B) closed at SEK 0.1110 on Sep 28, 2026 on Nasdaq Stockholm.
  • SIMRIS-B's all time high close is SEK 10.41, set on Sep 2, 2016; its all time low close is SEK 0.0416 on Dec 29, 2025.
  • SIMRIS-B's 52 week range is SEK 0.0402 to SEK 0.1950.
  • SIMRIS-B returned -17.5% over the year to Sep 28, 2026 and -82.1% over five years.
  • Over ten years SIMRIS-B returned -99%, -35.8% a year compounded.
  • SIMRIS-B's deepest drawdown was -99.6% from Sep 2, 2016 to Dec 29, 2025.
  • DataCedar holds 2,624 daily sessions of SIMRIS-B history from Apr 22, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SIMRIS-B price chart, 2016 to 2026

SIMRIS-B adjusted close, Apr 22, 2016 to Sep 28, 2026SEK 0.0424SEK 0.2624SEK 1.62SEK 10.05201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SIMRIS-B returns

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

PeriodReturn
1 month+16.8%
3 months+27.6%
6 months+12.1%
Year to date+159.3%
1 year-17.5%
3 years-56.3%
5 years-82.1%
10 years-98.8%
Since Apr 22, 2016-98.2%
Compound annual growth, 10.4 years-32.0%

SIMRIS-B records

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

All time high close
SEK 10.41 on Sep 2, 2016
All time low close
SEK 0.0416 on Dec 29, 2025
52 week high
SEK 0.1950 on Feb 10, 2026
52 week low
SEK 0.0402 on Dec 29, 2025
Deepest drawdown
-99.6% from Sep 2, 2016 to Dec 29, 2025, not yet recovered
Best single session
+83.4% on Feb 3, 2026
Worst single session
-49.8% on Dec 17, 2025
Volatility, 1 year annualised
157.7%
Sessions closing higher, 1 year
47%
Best calendar year
2023, -7%
Worst calendar year
2024, -66%

SIMRIS-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 Apr 22, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.0438SEK 0.1950SEK 0.0412SEK 0.1110+159.3%71.8M186
2025SEK 0.1895SEK 0.2610SEK 0.0402SEK 0.0428-43.8%98.7M249
2024SEK 0.2250SEK 0.2890SEK 0.0306SEK 0.0762-66.1%58.2M251
2023SEK 0.2409SEK 0.6495SEK 0.1900SEK 0.2250-6.6%65.6M251
2022SEK 0.4948SEK 0.8123SEK 0.2280SEK 0.2409-50.6%68.2M253
2021SEK 0.6544SEK 1.04SEK 0.4552SEK 0.4882-25.1%144.4M253
2020SEK 1.59SEK 2.05SEK 0.4131SEK 0.6518-54.2%205.4M252
2019SEK 2.16SEK 3.60SEK 0.8838SEK 1.42-34.4%11.2M247
2018SEK 4.51SEK 5.81SEK 2.00SEK 2.17-50.7%6.6M252
2017SEK 7.44SEK 8.34SEK 3.52SEK 4.39-40.9%8.6M253
2016SEK 6.35SEK 11.04SEK 5.32SEK 7.44n/a11.6M177

SIMRIS-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.1110+11.7%
August 2026SEK 0.0994-13.6%
July 2026SEK 0.1150+25.3%
June 2026SEK 0.0918-2.1%
May 2026SEK 0.0938+4.5%
April 2026SEK 0.0898-10.0%
March 2026SEK 0.0998+5.1%
February 2026SEK 0.0950+44.4%
January 2026SEK 0.0658+53.7%
December 2025SEK 0.0428-49.6%
November 2025SEK 0.0850-14.0%
October 2025SEK 0.0988-19.7%

About the SIMRIS-B data

Daily bars. 2,624 sessions from Apr 22, 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 Apr 22, 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/SIMRIS-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SHB-B Svenska Handelsbanken AB (publ)
  • SHOT Scandic Hotels Group AB (publ)
  • SIBEK Sibek AB (publ)
  • SILEX Silex Microsystems AB (publ)
  • SIN Solution International Nordics AB (publ)
  • SINCH Sinch AB (publ)
  • SINT SinterCast AB (publ)
  • SIVE Sivers Semiconductors AB (publ)

Common questions

SIMRIS-B share price history

Start with any symbol.

Start free