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 Sep 28, 2026: 3,934 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 1.80
- 52 week high, SEK 0.4680 low
- 3,934
- Daily sessions since 2011
Last updated Sep 28, 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 0.5160 on Sep 28, 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 0.4970 on Sep 9, 2026.
- UMIDA-B's 52 week range is SEK 0.4680 to SEK 1.80.
- UMIDA-B returned -64.9% over the year to Sep 28, 2026 and -95.0% over five years.
- Over ten years UMIDA-B returned -94%, -24.2% a year compounded.
- UMIDA-B's deepest drawdown was -100.0% from Feb 1, 2011 to Sep 9, 2026.
- DataCedar holds 3,934 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 Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.8% |
| 3 months | -27.7% |
| 6 months | -38.0% |
| Year to date | -52.0% |
| 1 year | -64.9% |
| 3 years | -63.5% |
| 5 years | -95.0% |
| 10 years | -93.7% |
| Since Jan 31, 2011 | -100.0% |
| Compound annual growth, 15.7 years | -42.6% |
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 0.4970 on Sep 9, 2026
- 52 week high
- SEK 1.80 on Oct 20, 2025
- 52 week low
- SEK 0.4680 on Sep 11, 2026
- Deepest drawdown
- -100.0% from Feb 1, 2011 to Sep 9, 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
- 66.2%
- 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 Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 0.9720 | SEK 1.09 | SEK 0.4680 | SEK 0.5160 | -52.0% | 15.2M | 186 |
| 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 |
|---|---|---|
| September 2026 | SEK 0.5160 | -20.1% |
| 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% |
| November 2025 | SEK 1.14 | -18.6% |
| October 2025 | SEK 1.40 | -1.4% |
About the UMIDA-B data
Daily bars. 3,934 sessions from Jan 31, 2011 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 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/UMIDA-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
