Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	23.940	25.500	23.920	25.370	24.668	667,466
2023-03-15	25.050	25.230	23.800	23.940	23.278	510,988
2023-03-14	26.120	26.240	24.820	25.340	24.639	379,667
2023-03-13	25.500	26.320	24.720	25.970	25.252	1,610,817
2023-03-10	25.370	25.370	24.510	25.000	24.309	362,154
2023-03-09	25.960	25.960	25.380	25.700	24.989	425,298
2023-03-08	26.610	26.610	25.620	25.970	25.252	242,150
2023-03-07	26.570	27.560	26.390	26.710	25.971	340,195
2023-03-06	27.700	27.950	26.520	26.570	25.835	763,203
2023-03-03	27.220	27.880	27.000	27.700	26.934	299,139
2023-03-02	26.620	27.250	26.230	27.220	26.467	443,786
2023-03-01	28.700	28.700	26.580	26.740	26.000	661,884
2023-02-28	29.510	29.550	28.610	28.890	28.091	397,172
2023-02-27	28.410	29.680	28.160	29.580	28.762	550,616
2023-02-24	29.950	29.950	28.140	28.410	27.624	319,464
2023-02-23	29.330	31.030	29.330	29.950	29.122	249,182
2023-02-22	28.010	29.540	27.630	29.320	28.509	236,343
2023-02-21	29.420	29.500	28.080	28.170	27.391	622,327
2023-02-20	30.310	30.770	29.420	29.420	28.606	1,129,772
2023-02-17	29.740	30.850	29.120	30.310	29.472	654,228
2023-02-16	33.390	36.310	29.690	29.740	28.917	2,395,758
2023-02-15	33.210	34.600	33.210	34.380	33.429	257,479
2023-02-14	34.140	35.000	33.590	33.800	32.865	183,273
2023-02-13	34.900	35.000	32.950	34.140	33.196	323,913
2023-02-10	34.930	36.650	34.230	34.860	33.896	324,258
2023-02-09	38.300	38.620	34.740	34.870	33.906	385,870
2023-02-08	37.510	39.450	37.510	38.080	37.027	317,381
2023-02-07	37.480	37.580	36.500	37.510	36.472	351,043
2023-02-06	37.000	37.650	36.230	37.470	36.434	333,670
2023-02-03	36.000	36.840	35.200	36.670	35.656	375,420
2023-02-02	36.550	37.170	35.600	36.380	35.374	738,772
2023-02-01	34.300	36.510	34.130	36.280	35.277	341,045
2023-01-31	33.600	34.230	32.790	34.000	33.060	259,221
2023-01-30	34.730	34.730	33.250	33.630	32.700	148,412
2023-01-27	34.310	34.870	33.390	34.750	33.789	111,001
2023-01-26	34.910	35.520	34.000	34.200	33.254	294,879
2023-01-25	36.200	36.210	34.380	34.910	33.944	207,420
2023-01-24	36.320	36.620	35.400	36.200	35.199	223,394
2023-01-23	36.920	37.190	35.620	36.320	35.315	237,158
2023-01-20	35.400	36.000	35.010	35.870	34.878	219,024
2023-01-19	36.310	36.400	35.110	35.400	34.421	329,961
2023-01-18	35.940	37.670	35.900	36.500	35.490	321,538
2023-01-17	36.530	36.760	35.600	35.940	34.946	349,502
2023-01-16	35.200	37.050	35.010	36.440	35.432	290,016
2023-01-13	34.120	36.120	34.120	35.190	34.217	453,889
2023-01-12	32.500	34.230	32.400	34.070	33.128	570,110
2023-01-11	30.940	33.470	30.120	32.500	31.601	835,190
2023-01-10	30.960	31.800	30.200	31.010	30.152	395,843
2023-01-09	30.840	31.290	30.360	31.130	30.269	726,304
2023-01-05	31.590	31.920	30.340	30.340	29.501	306,358
2023-01-04	32.260	32.430	30.600	31.550	30.677	436,764
2023-01-03	30.510	32.560	30.510	32.250	31.358	884,012
2023-01-02	30.750	32.050	30.190	30.510	29.666	702,142
2022-12-30	31.000	31.300	30.300	30.750	29.899	559,061
2022-12-29	30.110	31.000	29.830	31.000	30.143	408,011
2022-12-28	31.000	31.000	30.020	30.110	29.277	317,512
2022-12-27	31.000	31.480	30.610	31.000	30.143	365,626
2022-12-23	30.400	31.820	30.400	30.860	30.006	383,053
2022-12-22	31.500	31.750	30.100	30.380	29.540	280,604
2022-12-21	32.990	32.990	31.100	31.500	30.629	285,272

← NewerPage 16 of 22 · 1,261 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.