Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	55.900	57.450	55.900	57.000	55.992	32,414
2024-05-24	55.950	56.800	55.300	55.950	54.961	56,227
2024-05-23	58.250	58.250	56.600	56.750	55.746	37,540
2024-05-22	55.700	58.400	55.700	58.300	57.269	69,885
2024-05-21	57.650	57.650	54.900	55.700	54.715	51,761
2024-05-20	55.050	57.450	54.150	56.350	55.353	70,924
2024-05-17	55.000	56.500	54.600	55.050	54.076	841,496
2024-05-16	54.700	56.350	54.400	55.450	54.469	44,865
2024-05-15	55.500	55.850	53.700	54.700	53.733	61,505
2024-05-14	55.000	55.750	54.400	55.500	54.519	120,917
2024-05-13	54.550	55.150	54.000	55.000	54.027	18,863
2024-05-10	53.100	54.950	53.050	54.550	53.585	60,441
2024-05-08	54.200	55.200	53.100	53.100	52.161	30,759
2024-05-07	58.050	58.200	54.150	54.200	53.242	64,777
2024-05-06	56.650	58.600	56.550	58.050	57.023	45,984
2024-05-03	56.350	57.250	55.800	56.650	55.648	33,537
2024-05-02	56.000	56.600	54.600	56.350	55.353	240,776
2024-04-30	54.500	56.600	53.750	56.600	55.599	150,374
2024-04-29	54.650	55.000	52.100	54.500	53.536	828,964
2024-04-26	54.700	56.500	54.250	55.000	54.027	109,517
2024-04-25	58.300	58.850	53.950	54.650	53.458	143,008
2024-04-24	57.500	58.250	56.350	57.300	56.050	30,930
2024-04-23	57.250	58.100	57.200	57.500	56.245	63,375
2024-04-22	55.850	59.750	55.750	57.550	56.294	290,951
2024-04-19	59.750	59.750	55.000	55.000	53.800	129,494
2024-04-18	60.000	60.000	58.350	59.750	58.446	42,337
2024-04-17	61.750	61.900	59.750	60.000	58.691	114,435
2024-04-16	61.050	61.850	60.500	61.750	60.403	91,849
2024-04-15	63.850	63.850	61.100	61.450	60.109	88,483
2024-04-12	63.600	65.700	63.550	63.850	62.457	19,487
2024-04-11	65.450	66.150	63.200	64.150	62.750	426,991
2024-04-10	66.800	67.650	64.700	65.450	64.022	42,851
2024-04-09	67.000	67.750	65.300	66.200	64.756	29,890
2024-04-08	63.150	66.950	63.100	66.900	65.440	50,910
2024-04-05	63.600	64.100	62.550	63.250	61.870	29,387
2024-04-04	64.100	64.150	62.800	63.850	62.457	61,733
2024-04-03	63.250	64.100	62.050	63.950	62.555	81,361
2024-04-02	62.500	65.050	62.050	63.250	61.870	94,907
2024-03-28	66.000	66.000	63.580	63.940	62.545	66,255
2024-03-27	67.460	67.980	64.040	65.000	63.582	105,521
2024-03-26	65.480	67.560	65.480	67.460	65.988	52,121
2024-03-25	66.960	66.960	63.800	65.480	64.051	140,083
2024-03-22	65.100	67.280	65.000	66.960	65.499	101,063
2024-03-21	63.600	65.300	63.040	65.100	63.680	65,254
2024-03-20	64.140	64.400	63.320	63.700	62.310	66,354
2024-03-19	64.280	64.280	62.980	64.140	62.741	46,395
2024-03-18	62.180	64.500	61.880	64.300	62.897	245,792
2024-03-15	60.880	63.100	60.200	62.660	61.293	144,489
2024-03-14	61.000	61.800	59.980	60.860	59.532	400,141
2024-03-13	60.480	62.200	59.960	61.800	60.452	105,234
2024-03-12	60.560	61.560	60.080	60.500	59.180	102,594
2024-03-11	60.340	61.120	59.760	60.560	59.239	78,583
2024-03-08	58.080	61.340	57.260	60.980	59.649	241,749
2024-03-07	57.760	58.800	56.960	58.080	56.813	155,796
2024-03-06	55.540	58.300	54.800	57.760	56.500	211,784
2024-03-05	55.100	57.320	54.140	55.540	54.328	1,218,951
2024-03-04	54.880	55.360	54.160	55.180	53.976	208,684
2024-03-01	54.000	55.860	52.980	55.100	53.898	154,484
2024-02-29	56.320	56.320	54.200	54.340	53.154	166,252
2024-02-28	57.040	57.500	55.100	56.320	55.091	83,702

← NewerPage 11 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.