Swedencare publ AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	43.060	43.440	42.340	43.080	42.318	31,349
2024-08-21	43.480	43.500	42.600	43.060	42.299	42,310
2024-08-20	43.720	43.960	42.420	43.000	42.240	66,710
2024-08-19	43.300	44.920	42.940	43.700	42.927	89,824
2024-08-16	41.660	44.000	41.600	43.300	42.534	186,151
2024-08-15	41.400	42.000	41.100	41.660	40.923	179,677
2024-08-14	42.760	42.880	41.140	41.400	40.668	49,098
2024-08-13	41.660	42.640	41.660	42.360	41.611	23,059
2024-08-12	42.580	43.600	41.680	42.100	41.355	107,914
2024-08-09	42.900	44.200	42.680	43.060	42.299	42,591
2024-08-08	43.620	43.740	42.500	43.240	42.475	95,076
2024-08-07	47.980	47.980	43.500	43.620	42.849	93,089
2024-08-06	43.420	45.240	43.340	44.000	43.222	63,711
2024-08-05	44.000	44.400	42.520	43.380	42.613	110,013
2024-08-02	44.980	45.560	43.520	45.000	44.204	132,579
2024-08-01	46.180	47.000	44.980	44.980	44.185	153,181
2024-07-31	46.500	47.440	46.000	46.240	45.422	76,733
2024-07-30	46.700	47.660	44.960	46.500	45.678	173,448
2024-07-29	44.940	47.060	44.940	46.660	45.835	234,593
2024-07-26	46.500	48.440	44.720	44.940	44.145	367,923
2024-07-24	52.500	53.250	51.650	53.100	52.161	77,411
2024-07-23	51.950	52.300	50.900	51.750	50.835	39,763
2024-07-22	50.500	52.300	50.500	51.950	51.031	50,425
2024-07-19	51.950	52.300	50.150	50.150	49.263	90,087
2024-07-18	52.900	53.000	51.700	52.350	51.424	45,434
2024-07-17	52.950	53.500	51.850	52.900	51.964	72,662
2024-07-16	52.350	54.150	52.350	53.000	52.063	73,596
2024-07-15	53.750	54.000	52.300	52.950	52.014	66,228
2024-07-12	53.700	54.200	53.100	53.800	52.849	54,658
2024-07-11	53.550	54.050	52.350	53.700	52.750	44,961
2024-07-10	55.050	55.700	53.450	53.500	52.554	60,919
2024-07-09	54.600	56.900	54.600	55.450	54.469	28,062
2024-07-08	56.300	56.300	55.100	55.750	54.764	64,404
2024-07-05	56.950	57.450	55.850	56.300	55.304	15,121
2024-07-04	57.000	57.550	55.800	56.950	55.943	19,760
2024-07-03	60.150	60.150	55.750	56.500	55.501	52,034
2024-07-02	58.950	58.950	57.000	57.800	56.778	25,628
2024-07-01	61.300	61.300	57.850	59.000	57.957	34,017
2024-06-28	59.250	60.050	58.600	59.000	57.957	48,017
2024-06-27	59.750	59.750	57.000	59.250	58.202	72,809
2024-06-26	61.000	62.500	59.650	59.800	58.742	272,970
2024-06-25	61.250	62.750	61.100	62.050	60.953	70,679
2024-06-24	62.650	63.800	60.550	62.000	60.904	129,937
2024-06-20	61.150	62.950	60.550	62.650	61.542	119,552
2024-06-19	59.000	61.500	58.800	61.150	60.069	49,093
2024-06-18	58.450	59.700	57.950	59.000	57.957	48,816
2024-06-17	58.950	59.100	58.250	58.450	57.416	21,924
2024-06-14	61.100	61.400	58.950	59.000	57.957	37,641
2024-06-13	63.200	64.800	61.150	61.150	60.069	128,632
2024-06-12	63.100	65.550	62.750	64.400	63.261	106,613
2024-06-11	63.150	63.950	62.350	63.450	62.328	81,329
2024-06-10	61.850	63.450	61.100	62.550	61.444	102,015
2024-06-07	60.000	62.100	59.300	61.900	60.805	113,882
2024-06-05	59.300	60.400	58.600	60.050	58.988	78,221
2024-06-04	59.100	59.500	58.150	59.300	58.251	48,474
2024-06-03	59.200	59.200	57.850	59.100	58.055	46,296
2024-05-31	59.000	59.200	56.150	59.200	58.153	283,666
2024-05-30	59.000	59.500	57.550	59.350	58.300	63,269
2024-05-29	58.700	59.200	58.000	59.000	57.957	53,386
2024-05-28	58.000	59.450	56.950	58.700	57.662	58,811

← NewerPage 10 of 21 · 1,256 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.2800 SEK
2025-04-25	0.2500 SEK
2024-04-26	0.2300 SEK
2023-05-02	0.2200 SEK
2022-04-29	0.2000 SEK
2021-04-30	0.8000 SEK
2020-04-22	0.7000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.