Nasdaq Stockholm · UMIDA-B · stock
Umida Group AB (publ) (UMIDA-B) stock price history
Every Nasdaq Stockholm trading session of Umida Group AB (publ) from Jan 31, 2011 to Nov 11, 2026: 3,961 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.
UMIDA-B adjusted close, 2011 to 2026
- SEK 3,054
- All time high, 2011
- SEK 1.43
- 52 week high, SEK 0.3600 low
- 3,961
- Daily sessions since 2011
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
UMIDA-B key facts
- Umida Group AB (publ) (UMIDA-B) closed at SEK 0.5820 on Nov 11, 2026 on Nasdaq Stockholm.
- UMIDA-B's all time high close is SEK 3,054, set on Jan 31, 2011; its all time low close is SEK 0.4000 on Oct 13, 2026.
- UMIDA-B's 52 week range is SEK 0.3600 to SEK 1.43.
- UMIDA-B returned -58.3% over the year to Nov 11, 2026 and -94.0% over five years.
- Over ten years UMIDA-B returned -92%, -21.9% a year compounded.
- UMIDA-B's deepest drawdown was -100.0% from Feb 1, 2011 to Oct 13, 2026.
- DataCedar holds 3,961 daily sessions of UMIDA-B history from Jan 31, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
UMIDA-B price chart, 2011 to 2026
UMIDA-B returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.7% |
| 3 months | -19.4% |
| 6 months | -34.5% |
| Year to date | -45.9% |
| 1 year | -58.3% |
| 3 years | -57.2% |
| 5 years | -94.0% |
| 10 years | -91.6% |
| Since Jan 31, 2011 | -100.0% |
| Compound annual growth, 15.8 years | -41.9% |
UMIDA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 3,054 on Jan 31, 2011
- All time low close
- SEK 0.4000 on Oct 13, 2026
- 52 week high
- SEK 1.43 on Nov 12, 2025
- 52 week low
- SEK 0.3600 on Oct 14, 2026
- Deepest drawdown
- -100.0% from Feb 1, 2011 to Oct 13, 2026, not yet recovered
- Best single session
- +200.0% on May 5, 2014
- Worst single session
- -53.3% on Oct 28, 2013
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2021, +108%
- Worst calendar year
- 2014, -93%
UMIDA-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. 2011 starts on Jan 31, 2011; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.9720 | SEK 1.09 | SEK 0.3600 | SEK 0.5820 | -45.9% | 17.9M | 213 |
| 2025 | SEK 1.42 | SEK 1.80 | SEK 0.8900 | SEK 1.08 | -27.9% | 20.7M | 249 |
| 2024 | SEK 1.01 | SEK 2.50 | SEK 0.5020 | SEK 1.49 | +47.5% | 41.5M | 251 |
| 2023 | SEK 3.73 | SEK 3.73 | SEK 0.7040 | SEK 1.01 | -69.5% | 7.2M | 251 |
| 2022 | SEK 8.61 | SEK 9.86 | SEK 2.84 | SEK 3.32 | -61.5% | 4.7M | 253 |
| 2021 | SEK 4.14 | SEK 11.28 | SEK 3.96 | SEK 8.61 | +108.1% | 12.2M | 253 |
| 2020 | SEK 2.72 | SEK 4.60 | SEK 1.49 | SEK 4.14 | +57.7% | 17.3M | 252 |
| 2019 | SEK 2.28 | SEK 2.69 | SEK 0.9896 | SEK 2.62 | +15.7% | 12.8M | 247 |
| 2018 | SEK 4.35 | SEK 5.84 | SEK 1.89 | SEK 2.27 | -48.0% | 6.6M | 252 |
| 2017 | SEK 5.94 | SEK 7.72 | SEK 3.86 | SEK 4.35 | -24.1% | 8.4M | 253 |
| 2016 | SEK 6.93 | SEK 18.31 | SEK 4.45 | SEK 5.74 | -7.9% | 25.3M | 253 |
| 2015 | SEK 16.62 | SEK 34.64 | SEK 2.87 | SEK 6.23 | -62.5% | 5.2M | 251 |
| 2014 | SEK 267.18 | SEK 311.72 | SEK 8.91 | SEK 16.62 | -92.5% | 428.3K | 249 |
| 2013 | SEK 207.97 | SEK 1,497 | SEK 178.12 | SEK 222.65 | +7.1% | 391.1K | 250 |
| 2012 | SEK 648.88 | SEK 1,031 | SEK 124.78 | SEK 207.97 | -65.9% | 14.1K | 250 |
| 2011 | SEK 2,672 | SEK 3,435 | SEK 610.71 | SEK 610.71 | n/a | 2.1K | 234 |
UMIDA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 0.5820 | +21.3% |
| October 2026 | SEK 0.4800 | -8.4% |
| September 2026 | SEK 0.5240 | -18.9% |
| August 2026 | SEK 0.6460 | -21.4% |
| July 2026 | SEK 0.8220 | +12.6% |
| June 2026 | SEK 0.7300 | -1.9% |
| May 2026 | SEK 0.7440 | -15.5% |
| April 2026 | SEK 0.8800 | -3.7% |
| March 2026 | SEK 0.9140 | +8.8% |
| February 2026 | SEK 0.8400 | -5.4% |
| January 2026 | SEK 0.8880 | -17.4% |
| December 2025 | SEK 1.08 | -5.7% |
About the UMIDA-B data
Daily bars. 3,961 sessions from Jan 31, 2011 to Nov 11, 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 30, 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 Jan 31, 2011, 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%3AUMIDA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
UMIDA-B share price history
