Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	39.390	39.700	38.030	39.290	38.433	189,001
2023-06-14	42.100	42.100	38.910	39.500	38.638	146,585
2023-06-13	41.690	42.100	40.800	41.680	40.771	80,047
2023-06-12	40.870	42.810	39.820	41.690	40.780	251,787
2023-06-09	42.350	42.350	39.700	40.520	39.636	235,576
2023-06-08	39.760	42.470	39.760	42.350	41.426	278,162
2023-06-07	40.900	42.990	39.400	41.970	41.054	578,510
2023-06-05	43.070	43.690	41.920	42.070	41.152	151,339
2023-06-02	45.000	45.000	42.750	43.070	42.130	266,844
2023-06-01	43.030	44.500	43.030	44.400	43.431	118,046
2023-05-31	43.280	44.890	43.000	44.570	43.598	590,037
2023-05-30	45.300	45.480	43.740	44.310	43.343	207,056
2023-05-29	46.750	47.160	44.870	45.300	44.312	339,510
2023-05-26	42.860	46.960	42.250	46.710	45.691	766,292
2023-05-25	37.300	44.390	36.520	43.420	42.473	2,126,241
2023-05-24	39.000	39.000	37.500	37.890	37.063	231,748
2023-05-23	40.000	40.500	39.000	39.070	38.218	200,205
2023-05-22	41.000	41.260	39.600	40.000	39.127	285,583
2023-05-19	37.800	40.620	37.580	40.540	39.655	398,036
2023-05-17	39.240	39.660	37.370	37.800	36.975	60,480
2023-05-16	40.300	40.850	39.230	39.410	38.550	299,431
2023-05-15	39.080	40.370	38.780	39.480	38.619	154,832
2023-05-12	39.180	39.180	37.490	38.560	37.719	151,722
2023-05-11	37.410	38.680	37.270	38.500	37.660	137,288
2023-05-10	37.040	38.730	36.640	37.410	36.594	232,091
2023-05-09	37.250	37.250	36.200	37.040	36.232	177,065
2023-05-08	37.800	38.500	36.650	37.490	36.672	106,451
2023-05-05	39.250	39.300	37.490	37.850	37.024	239,877
2023-05-04	37.000	38.520	36.570	38.400	37.562	421,726
2023-05-03	37.390	39.050	35.000	37.240	36.427	724,160
2023-05-02	33.500	37.660	33.200	36.840	36.036	1,398,361
2023-04-28	29.480	32.770	27.110	32.600	31.698	1,363,352
2023-04-27	26.650	28.000	26.380	27.820	27.051	259,866
2023-04-26	26.640	27.190	26.330	26.830	26.088	322,983
2023-04-25	26.310	26.890	26.000	26.730	25.991	104,358
2023-04-24	26.000	27.000	26.000	26.330	25.602	126,399
2023-04-21	26.000	26.790	25.880	26.620	25.884	135,492
2023-04-20	25.330	26.310	25.330	26.010	25.291	158,112
2023-04-19	25.800	26.010	25.300	25.860	25.145	320,936
2023-04-18	27.180	27.790	26.070	26.150	25.427	276,809
2023-04-17	26.290	27.640	26.290	27.180	26.428	234,499
2023-04-14	24.140	27.160	24.140	26.290	25.563	644,626
2023-04-13	24.530	25.010	23.520	24.140	23.472	276,907
2023-04-12	25.300	25.300	24.200	24.530	23.852	307,518
2023-04-11	25.220	25.550	24.860	25.300	24.600	162,915
2023-04-06	24.480	25.580	24.480	25.220	24.522	96,119
2023-04-05	24.930	24.960	24.030	24.480	23.803	180,286
2023-04-04	24.990	25.350	24.510	24.930	24.240	158,396
2023-04-03	25.470	25.500	24.500	24.940	24.250	247,720
2023-03-31	24.580	25.640	24.110	25.470	24.766	410,851
2023-03-30	23.480	24.990	23.400	24.580	23.900	297,177
2023-03-29	23.290	23.620	22.900	23.480	22.831	189,759
2023-03-28	23.880	24.130	23.140	23.290	22.646	247,375
2023-03-27	23.910	24.390	23.660	23.880	23.220	141,133
2023-03-24	24.300	24.500	23.660	23.970	23.307	188,555
2023-03-23	24.380	24.500	23.890	24.480	23.803	186,534
2023-03-22	24.520	24.950	24.130	24.380	23.706	259,974
2023-03-21	25.710	26.290	24.600	24.990	24.299	264,373
2023-03-20	26.200	26.260	25.000	25.710	24.999	247,359
2023-03-17	25.380	27.000	25.380	26.370	25.641	676,533

← NewerPage 15 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.