Nasdaq Stockholm · SMCRT · stock
SmartCraft Group AB (publ) (SMCRT) stock price history
Every Nasdaq Stockholm trading session of SmartCraft Group AB (publ) from Jun 28, 2021 to Nov 13, 2026: 1,352 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.
SMCRT adjusted close, 2021 to 2026
- SEK 33.20
- All time high, 2024
- SEK 26.60
- 52 week high, SEK 13.00 low
- 1,352
- Daily sessions since 2021
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SMCRT key facts
- SmartCraft Group AB (publ) (SMCRT) closed at SEK 18.16 on Nov 13, 2026 on Nasdaq Stockholm.
- SMCRT's all time high close is SEK 33.20, set on Nov 18, 2024; its all time low close is SEK 13.18 on Oct 12, 2026.
- SMCRT's 52 week range is SEK 13.00 to SEK 26.60.
- SMCRT returned -17.5% over the year to Nov 13, 2026 and -15.1% over five years.
- Since Jun 28, 2021 SMCRT returned -9%, -1.7% a year compounded.
- SMCRT's deepest drawdown was -60.3% from Nov 20, 2024 to Oct 12, 2026.
- DataCedar holds 1,352 daily sessions of SMCRT history from Jun 28, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMCRT price chart, 2021 to 2026
SMCRT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +32.6% |
| 3 months | +28.1% |
| 6 months | +6.8% |
| Year to date | -27.4% |
| 1 year | -17.5% |
| 3 years | -13.5% |
| 5 years | -15.1% |
| 10 years | n/a |
| Since Jun 28, 2021 | -8.7% |
| Compound annual growth, 5.4 years | -1.7% |
SMCRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 33.20 on Nov 18, 2024
- All time low close
- SEK 13.18 on Oct 12, 2026
- 52 week high
- SEK 26.60 on Jan 5, 2026
- 52 week low
- SEK 13.00 on Oct 8, 2026
- Deepest drawdown
- -60.3% from Nov 20, 2024 to Oct 12, 2026, not yet recovered
- Best single session
- +18.0% on May 12, 2025
- Worst single session
- -16.4% on Feb 4, 2026
- Volatility, 1 year annualised
- 58.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2024, +32%
- Worst calendar year
- 2025, -17%
SMCRT 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. 2021 starts on Jun 28, 2021; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 25.00 | SEK 26.60 | SEK 13.00 | SEK 18.16 | -27.4% | 23.6M | 215 |
| 2025 | SEK 29.70 | SEK 29.80 | SEK 20.10 | SEK 25.00 | -16.7% | 404.4K | 249 |
| 2024 | SEK 22.70 | SEK 33.20 | SEK 22.70 | SEK 30.00 | +32.2% | 105.6K | 251 |
| 2023 | SEK 20.80 | SEK 22.70 | SEK 20.80 | SEK 22.70 | +9.1% | 2.3K | 251 |
| 2022 | SEK 20.60 | SEK 21.20 | SEK 20.60 | SEK 20.80 | +1.0% | 816 | 253 |
| 2021 | SEK 19.90 | SEK 25.00 | SEK 18.80 | SEK 20.60 | n/a | 68.1K | 133 |
SMCRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 18.16 | +14.8% |
| October 2026 | SEK 15.82 | +2.9% |
| September 2026 | SEK 15.38 | +6.5% |
| August 2026 | SEK 14.44 | -8.3% |
| July 2026 | SEK 15.74 | +1.5% |
| June 2026 | SEK 15.50 | -4.7% |
| May 2026 | SEK 16.26 | -4.5% |
| April 2026 | SEK 17.02 | -1.0% |
| March 2026 | SEK 17.20 | +2.7% |
| February 2026 | SEK 16.75 | -28.7% |
| January 2026 | SEK 23.50 | -6.0% |
| December 2025 | SEK 25.00 | +5.5% |
About the SMCRT data
Daily bars. 1,352 sessions from Jun 28, 2021 to Nov 13, 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 Nov 6, 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 Jun 28, 2021, 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/nasdaq-stockholm%3ASMCRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SMCRT share price history
