Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	31.610	32.120	31.140	31.560	30.687	462,875
2022-12-19	32.660	33.160	31.610	31.610	30.736	398,576
2022-12-16	33.420	33.980	32.390	32.660	31.757	313,071
2022-12-15	35.290	35.290	33.200	33.410	32.486	305,933
2022-12-14	36.000	36.790	34.990	35.500	34.518	384,997
2022-12-13	35.410	37.270	33.840	36.130	35.131	338,114
2022-12-12	34.580	35.750	34.060	35.200	34.226	226,537
2022-12-09	34.600	35.270	33.480	34.740	33.779	390,643
2022-12-08	34.000	34.600	32.820	34.600	33.643	203,443
2022-12-07	33.710	35.120	33.350	34.000	33.060	543,278
2022-12-06	36.000	36.490	33.730	33.750	32.816	338,085
2022-12-05	37.130	39.130	36.810	36.980	35.957	345,248
2022-12-02	34.900	37.690	34.400	37.120	36.093	403,602
2022-12-01	35.500	36.630	34.300	34.880	33.915	419,592
2022-11-30	37.000	37.060	34.600	34.650	33.692	414,292
2022-11-29	38.300	38.300	36.510	36.630	35.617	249,897
2022-11-28	38.510	39.000	37.450	38.060	37.007	244,700
2022-11-25	39.300	39.300	38.020	38.510	37.445	147,454
2022-11-24	39.010	40.250	38.520	39.300	38.213	135,608
2022-11-23	38.500	39.060	37.610	38.890	37.814	153,394
2022-11-22	38.500	40.140	38.500	38.570	37.503	181,621
2022-11-21	39.500	40.520	38.720	39.680	38.582	129,002
2022-11-18	40.000	40.950	39.270	39.590	38.495	237,945
2022-11-17	40.300	41.650	39.720	40.000	38.894	140,509
2022-11-16	44.000	44.910	40.700	41.080	39.944	214,440
2022-11-15	48.000	48.000	44.710	44.840	43.600	197,325
2022-11-14	48.220	49.670	47.400	47.980	46.653	222,754
2022-11-11	45.000	48.140	44.910	48.140	46.808	566,407
2022-11-10	41.400	44.930	39.970	44.250	43.026	372,582
2022-11-09	42.690	42.690	40.850	41.180	40.041	218,062
2022-11-08	41.050	42.840	40.240	42.730	41.548	244,456
2022-11-07	40.250	41.190	39.650	41.090	39.953	177,878
2022-11-04	39.620	40.480	38.930	40.290	39.176	150,842
2022-11-03	39.800	40.810	38.710	39.720	38.621	194,894
2022-11-02	40.500	40.720	39.720	39.970	38.864	167,378
2022-11-01	38.100	41.060	38.100	40.280	39.166	398,622
2022-10-31	38.000	38.570	36.440	38.050	36.998	488,691
2022-10-28	39.840	40.430	36.250	37.770	36.725	1,040,869
2022-10-27	46.380	46.380	38.600	38.600	37.532	1,138,782
2022-10-26	49.260	49.430	47.040	49.050	47.693	193,563
2022-10-25	44.800	48.010	44.800	47.960	46.633	199,324
2022-10-24	46.000	46.000	43.910	45.000	43.755	109,413
2022-10-21	43.500	44.960	42.780	44.460	43.230	263,417
2022-10-20	44.570	45.250	43.470	45.250	43.998	107,043
2022-10-19	46.150	47.290	44.090	44.570	43.337	224,230
2022-10-18	45.050	46.590	44.540	46.180	44.903	138,363
2022-10-17	44.800	45.000	42.640	45.000	43.755	234,854
2022-10-14	41.700	44.210	41.530	43.230	42.034	318,500
2022-10-13	42.370	42.600	39.720	41.300	40.158	473,270
2022-10-12	43.300	44.080	41.900	42.000	40.838	171,042
2022-10-11	42.830	43.770	42.320	43.300	42.102	190,245
2022-10-10	46.000	46.000	42.830	42.830	41.645	383,525
2022-10-07	47.180	47.360	45.530	46.000	44.728	294,669
2022-10-06	44.680	47.690	44.680	47.060	45.758	319,947
2022-10-05	46.080	47.130	43.940	44.680	43.444	146,953
2022-10-04	45.280	46.140	44.000	46.080	44.805	278,714
2022-10-03	44.990	45.300	42.860	45.280	44.028	456,262
2022-09-30	44.190	45.330	42.310	44.990	43.746	291,436
2022-09-29	46.000	46.000	43.650	44.190	42.968	148,238
2022-09-28	43.790	45.670	41.260	45.670	44.407	550,126

← NewerPage 17 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.