Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	46.390	46.820	45.740	45.960	44.957	38,746
2023-09-07	46.100	46.840	45.690	46.390	45.378	1,383,627
2023-09-06	46.870	47.800	46.050	46.050	45.045	63,116
2023-09-05	46.600	47.200	45.760	46.870	45.847	58,816
2023-09-04	46.900	47.350	45.540	46.600	45.583	44,958
2023-09-01	47.000	47.500	46.680	46.900	45.877	27,354
2023-08-31	47.550	47.550	46.730	47.200	46.170	168,525
2023-08-30	47.340	47.650	45.970	47.550	46.513	29,582
2023-08-29	47.000	47.930	46.080	47.370	46.336	67,291
2023-08-28	47.000	47.950	46.940	47.000	45.975	34,463
2023-08-25	46.750	47.350	46.750	47.000	45.975	408,277
2023-08-24	46.990	47.930	44.250	47.000	45.975	179,137
2023-08-23	47.800	47.810	45.780	47.000	45.975	77,564
2023-08-22	46.790	47.850	46.790	47.500	46.464	38,355
2023-08-21	47.980	48.000	45.500	47.000	45.975	72,722
2023-08-18	45.610	48.640	45.070	47.980	46.933	957,256
2023-08-17	49.580	49.580	47.300	47.390	46.356	320,723
2023-08-16	49.380	49.880	48.500	49.580	48.498	117,654
2023-08-15	49.250	49.290	48.160	48.500	47.442	76,120
2023-08-14	47.950	49.410	46.640	49.250	48.175	84,430
2023-08-11	48.990	49.000	47.500	47.950	46.904	69,112
2023-08-10	48.520	49.000	47.390	49.000	47.931	73,132
2023-08-09	46.180	49.000	46.180	48.000	46.953	120,033
2023-08-08	47.200	48.330	46.000	46.040	45.035	75,465
2023-08-07	48.700	48.700	47.000	47.200	46.170	54,259
2023-08-04	47.280	49.970	47.280	48.700	47.637	60,090
2023-08-03	46.070	52.000	46.070	47.130	46.102	970,232
2023-08-02	46.070	48.700	46.000	46.190	45.182	83,982
2023-08-01	44.920	46.390	44.900	46.070	45.065	144,114
2023-07-31	44.530	46.660	44.370	45.130	44.145	73,861
2023-07-28	43.800	45.000	43.030	44.530	43.558	72,903
2023-07-27	46.300	46.500	43.110	43.840	42.883	243,428
2023-07-26	46.150	47.360	44.600	46.300	45.290	86,688
2023-07-25	45.000	46.930	43.000	46.190	45.182	145,244
2023-07-24	45.200	46.010	44.260	45.000	44.018	148,156
2023-07-21	46.360	47.260	45.710	46.710	45.691	158,956
2023-07-20	48.300	48.300	44.270	46.160	45.153	97,528
2023-07-19	45.170	48.460	45.170	48.300	47.246	176,320
2023-07-18	41.020	47.700	41.020	45.000	44.018	224,024
2023-07-17	43.000	43.500	41.560	42.620	41.690	172,448
2023-07-14	43.300	44.210	42.960	43.200	42.257	198,291
2023-07-13	41.900	43.770	40.680	43.300	42.355	134,345
2023-07-12	38.250	42.640	38.250	41.940	41.025	244,836
2023-07-11	37.860	39.880	37.850	39.240	38.384	145,437
2023-07-10	37.660	38.000	37.660	38.000	37.171	45,909
2023-07-07	37.720	38.000	37.650	37.710	36.887	59,947
2023-07-06	37.660	38.000	37.650	38.000	37.171	219,268
2023-07-05	37.990	38.440	37.710	37.930	37.102	64,777
2023-07-04	38.120	38.410	37.650	38.240	37.406	33,642
2023-07-03	38.000	38.420	37.830	38.420	37.582	133,738
2023-06-30	38.110	38.300	37.560	38.010	37.181	111,608
2023-06-29	38.500	39.000	37.450	38.110	37.279	114,637
2023-06-28	37.560	38.900	37.480	38.500	37.660	227,865
2023-06-27	37.770	38.000	37.310	37.560	36.741	360,039
2023-06-26	37.990	38.100	37.510	37.770	36.946	109,778
2023-06-22	37.510	38.170	37.510	37.990	37.161	133,119
2023-06-21	37.500	37.830	37.500	37.680	36.858	157,134
2023-06-20	38.000	39.000	37.500	37.500	36.682	504,610
2023-06-19	38.900	39.000	38.000	38.000	37.171	127,495
2023-06-16	38.720	40.870	38.250	38.920	38.071	164,802

← NewerPage 14 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.