Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	59.000	59.460	56.980	58.920	57.634	101,359
2023-11-30	58.440	59.380	57.080	59.000	57.713	877,850
2023-11-29	58.820	59.500	58.000	58.440	57.165	54,381
2023-11-28	57.340	60.980	55.900	59.120	57.830	133,531
2023-11-27	57.400	59.000	57.180	57.340	56.089	71,455
2023-11-24	58.020	58.600	57.300	57.840	56.578	59,790
2023-11-23	57.500	58.940	57.220	58.020	56.754	181,124
2023-11-22	59.720	60.840	56.780	58.400	57.126	236,683
2023-11-21	54.600	59.000	54.600	59.000	57.713	935,280
2023-11-20	53.640	55.640	53.000	54.600	53.409	586,075
2023-11-17	51.480	54.840	51.480	53.060	51.902	92,370
2023-11-16	52.540	53.200	48.850	51.480	50.357	140,918
2023-11-15	50.000	52.600	50.000	52.540	51.394	125,814
2023-11-14	49.000	51.240	47.980	49.530	48.449	117,939
2023-11-13	49.340	50.340	48.250	48.600	47.540	67,528
2023-11-10	49.500	50.200	47.850	49.340	48.263	73,582
2023-11-09	47.000	49.800	47.000	49.500	48.420	133,158
2023-11-08	46.970	48.500	46.890	48.500	47.442	348,379
2023-11-07	46.900	47.000	46.630	46.970	45.945	156,456
2023-11-06	46.000	47.000	45.050	46.930	45.906	869,736
2023-11-03	44.950	45.820	44.510	45.500	44.507	61,600
2023-11-02	43.080	45.700	43.080	44.850	43.871	115,773
2023-11-01	43.810	45.700	43.530	44.000	43.040	110,620
2023-10-31	43.950	45.500	43.850	45.230	44.243	67,341
2023-10-30	44.300	46.240	44.300	45.350	44.361	83,976
2023-10-27	44.500	44.500	43.080	44.040	43.079	234,838
2023-10-26	42.700	43.500	41.790	43.110	42.169	205,485
2023-10-25	38.000	43.810	38.000	42.800	41.866	348,233
2023-10-24	32.620	35.810	32.560	34.180	33.434	45,286
2023-10-23	35.000	35.970	33.760	35.000	34.236	44,939
2023-10-20	33.510	35.790	33.510	35.000	34.236	126,438
2023-10-19	34.510	35.400	34.040	35.100	34.334	62,294
2023-10-18	34.930	35.580	34.750	35.030	34.266	56,618
2023-10-17	35.060	35.990	34.030	34.930	34.168	222,161
2023-10-16	33.890	35.560	33.500	35.060	34.295	125,310
2023-10-13	36.250	36.250	33.410	33.900	33.160	313,852
2023-10-12	38.200	38.730	36.250	36.250	35.459	42,022
2023-10-11	39.260	39.320	38.210	38.750	37.905	78,782
2023-10-10	38.110	39.500	38.110	39.260	38.403	32,587
2023-10-09	38.880	40.610	37.310	37.700	36.877	39,140
2023-10-06	38.010	40.830	38.000	38.880	38.032	153,664
2023-10-05	37.000	39.000	37.000	38.110	37.279	103,141
2023-10-04	37.750	37.910	35.260	37.000	36.193	195,846
2023-10-03	38.350	38.900	38.130	38.150	37.318	182,070
2023-10-02	39.360	40.280	38.450	39.000	38.149	366,458
2023-09-29	42.000	42.950	40.050	40.860	39.969	204,875
2023-09-28	44.980	46.060	41.310	42.500	41.573	259,699
2023-09-27	44.210	48.020	44.210	44.980	43.999	64,584
2023-09-26	47.030	48.050	44.690	45.040	44.057	109,135
2023-09-25	44.620	47.250	43.810	46.500	45.485	98,263
2023-09-22	45.370	45.910	43.260	45.030	44.048	143,008
2023-09-21	44.500	46.400	42.390	45.370	44.380	1,420,927
2023-09-20	43.690	45.370	43.690	44.880	43.901	22,262
2023-09-19	45.000	46.300	44.100	44.610	43.637	79,268
2023-09-18	45.770	45.990	44.720	45.470	44.478	54,321
2023-09-15	45.790	46.460	45.110	46.000	44.996	83,853
2023-09-14	45.470	45.980	44.100	45.790	44.791	30,179
2023-09-13	45.430	45.930	44.560	45.470	44.478	30,430
2023-09-12	45.950	46.640	44.760	45.410	44.419	99,490
2023-09-11	45.960	46.790	45.500	45.950	44.947	25,494

← NewerPage 13 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.