Nasdaq Stockholm · SPERM · stock
Spermosens AB (publ) (SPERM) stock price history
Every Nasdaq Stockholm trading session of Spermosens AB (publ) from May 19, 2021 to Sep 28, 2026: 1,350 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.
SPERM adjusted close, 2021 to 2026
- SEK 16.29
- All time high, 2022
- SEK 0.0120
- 52 week high, SEK 0.0042 low
- 1,350
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
SPERM key facts
- Spermosens AB (publ) (SPERM) closed at SEK 0.0084 on Sep 28, 2026 on Nasdaq Stockholm.
- SPERM's all time high close is SEK 16.29, set on Jan 4, 2022; its all time low close is SEK 0.0048 on Jan 12, 2026.
- SPERM's 52 week range is SEK 0.0042 to SEK 0.0120.
- SPERM returned +13.5% over the year to Sep 28, 2026 and -99.9% over five years.
- Since May 19, 2021 SPERM returned -100%, -69.9% a year compounded.
- SPERM's deepest drawdown was -100.0% from Jan 4, 2022 to Jan 12, 2026.
- DataCedar holds 1,350 daily sessions of SPERM history from May 19, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SPERM price chart, 2021 to 2026
SPERM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | -26.3% |
| 6 months | 0.0% |
| Year to date | +44.8% |
| 1 year | +13.5% |
| 3 years | -99.0% |
| 5 years | -99.9% |
| 10 years | n/a |
| Since May 19, 2021 | -99.8% |
| Compound annual growth, 5.4 years | -69.9% |
SPERM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 16.29 on Jan 4, 2022
- All time low close
- SEK 0.0048 on Jan 12, 2026
- 52 week high
- SEK 0.0120 on Apr 29, 2026
- 52 week low
- SEK 0.0042 on Oct 13, 2025
- Deepest drawdown
- -100.0% from Jan 4, 2022 to Jan 12, 2026, not yet recovered
- Best single session
- +85.6% on Mar 27, 2024
- Worst single session
- -57.8% on Oct 28, 2024
- Volatility, 1 year annualised
- 74.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2023, -42%
- Worst calendar year
- 2024, -98%
SPERM 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 May 19, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.0058 | SEK 0.0120 | SEK 0.0044 | SEK 0.0084 | +44.8% | 1.3B | 186 |
| 2025 | SEK 0.0134 | SEK 0.0144 | SEK 0.0042 | SEK 0.0058 | -56.7% | 2.4B | 249 |
| 2024 | SEK 0.6950 | SEK 0.7990 | SEK 0.0090 | SEK 0.0134 | -98.1% | 637.8M | 251 |
| 2023 | SEK 1.16 | SEK 1.90 | SEK 0.3120 | SEK 0.6950 | -42.4% | 50.3M | 251 |
| 2022 | SEK 12.68 | SEK 16.79 | SEK 0.9450 | SEK 1.21 | -90.5% | 26.2M | 253 |
| 2021 | SEK 5.53 | SEK 14.30 | SEK 4.97 | SEK 12.68 | n/a | 40M | 160 |
SPERM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 0.0084 | -8.7% |
| August 2026 | SEK 0.0092 | -9.8% |
| July 2026 | SEK 0.0102 | -1.9% |
| June 2026 | SEK 0.0104 | +10.6% |
| May 2026 | SEK 0.0094 | -16.1% |
| April 2026 | SEK 0.0112 | +27.3% |
| March 2026 | SEK 0.0088 | 0.0% |
| February 2026 | SEK 0.0088 | +46.7% |
| January 2026 | SEK 0.0060 | +3.4% |
| December 2025 | SEK 0.0058 | -12.1% |
| November 2025 | SEK 0.0066 | +3.1% |
| October 2025 | SEK 0.0064 | -13.5% |
About the SPERM data
Daily bars. 1,350 sessions from May 19, 2021 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 19, 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/SPERM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SPERM share price history
