Nasdaq Stockholm · SOCIAL · stock
Sociallite US AB (publ) (SOCIAL) stock price history
Every Nasdaq Stockholm trading session of Sociallite US AB (publ) from Dec 19, 2019 to Sep 28, 2026: 1,700 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.
SOCIAL adjusted close, 2019 to 2026
- SEK 1,120
- All time high, 2021
- SEK 1.88
- 52 week high, SEK 0.2220 low
- 1,700
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
SOCIAL key facts
- Sociallite US AB (publ) (SOCIAL) closed at SEK 0.3820 on Sep 28, 2026 on Nasdaq Stockholm.
- SOCIAL's all time high close is SEK 1,120, set on Apr 21, 2021; its all time low close is SEK 0.2300 on Sep 30, 2025.
- SOCIAL's 52 week range is SEK 0.2220 to SEK 1.88.
- SOCIAL returned +55.3% over the year to Sep 28, 2026 and -99.8% over five years.
- Since Dec 19, 2019 SOCIAL returned -100%, -61.7% a year compounded.
- SOCIAL's deepest drawdown was -100.0% from Apr 21, 2021 to Sep 30, 2025.
- DataCedar holds 1,700 daily sessions of SOCIAL history from Dec 19, 2019 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
SOCIAL price chart, 2019 to 2026
SOCIAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | -24.8% |
| 6 months | -56.6% |
| Year to date | -53.4% |
| 1 year | +55.3% |
| 3 years | -85.0% |
| 5 years | -99.8% |
| 10 years | n/a |
| Since Dec 19, 2019 | -99.8% |
| Compound annual growth, 6.8 years | -61.7% |
SOCIAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 1,120 on Apr 21, 2021
- All time low close
- SEK 0.2300 on Sep 30, 2025
- 52 week high
- SEK 1.88 on Jan 8, 2026
- 52 week low
- SEK 0.2220 on Oct 2, 2025
- Deepest drawdown
- -100.0% from Apr 21, 2021 to Sep 30, 2025, not yet recovered
- Best single session
- +284.8% on Oct 2, 2025
- Worst single session
- -45.1% on Oct 25, 2023
- Volatility, 1 year annualised
- 239.0%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, -2%
- Worst calendar year
- 2022, -91%
SOCIAL 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. 2019 starts on Dec 19, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.8200 | SEK 1.88 | SEK 0.2250 | SEK 0.3820 | -53.4% | 21.4M | 186 |
| 2025 | SEK 1.19 | SEK 1.55 | SEK 0.2220 | SEK 0.8200 | -9.9% | 13.9M | 249 |
| 2024 | SEK 2.30 | SEK 2.58 | SEK 0.8400 | SEK 0.9100 | -60.4% | 1.1M | 251 |
| 2023 | SEK 11.60 | SEK 17.90 | SEK 1.71 | SEK 2.30 | -77.7% | 744.2K | 251 |
| 2022 | SEK 118.00 | SEK 134.50 | SEK 9.00 | SEK 10.30 | -91.3% | 232K | 253 |
| 2021 | SEK 140.36 | SEK 1,350 | SEK 101.00 | SEK 119.00 | -13.0% | 807.5K | 253 |
| 2020 | SEK 139.03 | SEK 806.32 | SEK 82.95 | SEK 136.71 | -1.7% | 94.5K | 252 |
| 2019 | SEK 3,318 | SEK 331.82 | SEK 138.04 | SEK 139.03 | n/a | 2K | 5 |
SOCIAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.3820 | +8.8% |
| August 2026 | SEK 0.3510 | -21.7% |
| July 2026 | SEK 0.4480 | +4.2% |
| June 2026 | SEK 0.4300 | -25.1% |
| May 2026 | SEK 0.5740 | -24.3% |
| April 2026 | SEK 0.7580 | -11.9% |
| March 2026 | SEK 0.8600 | +56.4% |
| February 2026 | SEK 0.5500 | -37.5% |
| January 2026 | SEK 0.8800 | +7.3% |
| December 2025 | SEK 0.8200 | +88.9% |
| November 2025 | SEK 0.4340 | 0.0% |
| October 2025 | SEK 0.4340 | +88.7% |
About the SOCIAL data
Daily bars. 1,700 sessions from Dec 19, 2019 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 Dec 19, 2019, 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/SOCIAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SOCIAL share price history
