Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	57.040	57.500	55.100	56.320	55.091	83,702
2024-02-27	55.200	57.140	55.040	57.040	55.795	145,407
2024-02-26	59.000	59.680	54.780	55.540	54.328	217,118
2024-02-23	59.000	59.680	57.880	59.000	57.713	216,857
2024-02-22	56.160	60.760	56.140	59.700	58.397	182,273
2024-02-21	59.320	61.620	58.940	60.700	59.376	123,839
2024-02-20	61.620	61.720	59.000	59.320	58.026	152,985
2024-02-19	63.340	64.700	61.200	61.620	60.276	64,424
2024-02-16	61.220	65.160	61.220	63.340	61.958	312,183
2024-02-15	59.760	64.500	59.760	61.580	60.236	169,803
2024-02-14	56.900	59.500	56.900	58.820	57.537	88,968
2024-02-13	59.060	59.860	57.880	58.600	57.321	82,912
2024-02-12	58.000	59.840	57.180	59.060	57.771	102,957
2024-02-09	63.000	63.000	58.020	58.500	57.224	143,136
2024-02-08	62.540	64.540	62.140	63.000	61.625	180,610
2024-02-07	62.920	63.100	61.740	62.540	61.175	55,661
2024-02-06	62.000	63.660	61.560	62.920	61.547	144,601
2024-02-05	61.880	62.640	61.080	61.480	60.139	58,319
2024-02-02	62.180	62.900	61.060	61.880	60.530	60,295
2024-02-01	61.860	62.500	60.940	62.180	60.823	68,755
2024-01-31	62.600	63.000	61.860	61.860	60.510	74,582
2024-01-30	62.080	63.000	62.040	62.720	61.352	64,393
2024-01-29	62.300	63.020	60.880	62.080	60.725	70,696
2024-01-26	64.000	64.000	62.080	62.300	60.941	76,251
2024-01-25	63.220	64.080	62.520	64.000	62.604	52,179
2024-01-24	64.000	65.000	62.920	63.220	61.841	72,255
2024-01-23	64.540	64.540	62.700	64.060	62.662	55,013
2024-01-22	64.600	64.840	63.100	64.580	63.171	46,022
2024-01-19	62.000	65.320	62.000	64.600	63.191	101,766
2024-01-18	59.120	63.560	59.120	62.900	61.528	162,524
2024-01-17	65.800	66.160	63.940	64.600	63.191	68,240
2024-01-16	66.760	67.300	65.920	66.700	65.245	34,998
2024-01-15	67.500	67.500	65.540	67.080	65.616	41,914
2024-01-12	67.000	67.700	66.300	67.700	66.223	88,803
2024-01-11	66.240	67.820	65.200	66.940	65.479	76,909
2024-01-10	64.860	67.480	64.000	66.360	64.912	62,567
2024-01-09	64.020	65.200	63.840	64.540	63.132	99,877
2024-01-08	66.540	66.540	63.680	64.020	62.623	80,777
2024-01-05	68.000	68.020	65.500	66.540	65.088	59,819
2024-01-04	64.560	69.120	64.560	67.820	66.340	140,249
2024-01-03	61.980	64.720	60.520	64.520	63.112	8,440,284
2024-01-02	60.960	61.740	59.700	60.420	59.102	36,297
2023-12-29	62.000	62.860	60.500	60.960	59.630	29,214
2023-12-28	61.040	63.500	61.040	62.000	60.647	34,220
2023-12-27	60.400	62.240	60.000	61.020	59.689	82,125
2023-12-22	60.400	61.980	59.420	61.000	59.669	50,519
2023-12-21	63.260	63.500	60.560	60.560	59.239	88,871
2023-12-20	62.840	64.000	57.500	63.260	61.880	132,350
2023-12-19	62.580	63.980	62.540	62.840	61.469	38,589
2023-12-18	61.000	62.980	60.160	62.500	61.136	45,847
2023-12-15	62.100	64.840	60.260	60.760	59.434	69,477
2023-12-14	65.300	66.980	62.000	62.540	61.175	89,174
2023-12-13	63.160	66.120	63.000	65.300	63.875	58,150
2023-12-12	62.380	63.800	61.660	63.160	61.782	52,809
2023-12-11	60.000	62.540	59.540	62.380	61.019	114,187
2023-12-08	61.800	63.840	59.300	59.700	58.397	106,857
2023-12-07	62.940	63.600	61.560	61.800	60.452	61,067
2023-12-06	59.900	62.940	59.860	62.940	61.567	91,720
2023-12-05	61.300	61.500	59.360	59.900	58.593	78,996
2023-12-04	59.520	62.020	57.080	61.000	59.669	109,405

← NewerPage 12 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.