Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	44.100	44.860	43.390	43.580	42.375	234,499
2022-09-26	45.050	45.610	44.100	44.100	42.880	289,994
2022-09-23	45.080	45.500	43.730	45.050	43.804	415,286
2022-09-22	46.600	48.000	44.660	45.300	44.047	296,878
2022-09-21	46.200	48.640	46.200	48.010	46.682	368,264
2022-09-20	48.000	49.880	47.780	48.930	47.577	525,170
2022-09-19	46.500	48.370	46.130	48.000	46.672	1,041,158
2022-09-16	49.800	50.320	45.250	45.540	44.280	622,207
2022-09-15	53.360	53.360	49.800	50.540	49.142	450,103
2022-09-14	53.420	54.720	52.500	53.360	51.884	328,962
2022-09-13	55.040	58.700	53.140	53.700	52.215	364,542
2022-09-12	58.920	59.700	55.620	58.720	57.096	94,677
2022-09-09	57.000	59.220	57.000	58.920	57.290	190,154
2022-09-08	55.600	58.720	53.900	57.000	55.423	179,789
2022-09-07	59.920	59.920	55.000	57.380	55.793	247,614
2022-09-06	61.380	63.580	58.900	59.940	58.282	110,052
2022-09-05	61.200	61.680	59.500	61.380	59.682	126,582
2022-09-02	60.340	62.860	59.300	62.420	60.693	239,788
2022-09-01	62.720	62.720	59.600	59.900	58.243	226,036
2022-08-31	62.280	64.360	61.780	62.720	60.985	294,133
2022-08-30	61.960	63.540	61.560	62.280	60.557	139,812
2022-08-29	61.860	61.900	59.180	61.900	60.188	276,399
2022-08-26	66.300	66.880	62.000	62.200	60.480	194,535
2022-08-25	66.900	67.780	64.420	66.300	64.466	276,873
2022-08-24	65.080	67.640	64.640	66.900	65.050	216,439
2022-08-23	67.000	68.300	64.340	65.080	63.280	118,731
2022-08-22	70.000	70.720	66.660	66.780	64.933	244,353
2022-08-19	71.200	71.520	69.440	69.860	67.928	138,110
2022-08-18	72.000	74.400	70.440	71.720	69.736	234,192
2022-08-17	77.620	77.620	73.520	73.880	71.836	181,218
2022-08-16	77.960	78.860	76.580	78.860	76.679	180,142
2022-08-15	79.620	80.720	77.520	77.940	75.784	78,792
2022-08-12	79.380	79.880	77.020	79.620	77.418	99,391
2022-08-11	76.100	79.740	75.500	79.280	77.087	171,571
2022-08-10	73.060	76.200	72.260	76.160	74.053	161,355
2022-08-09	76.280	77.500	74.740	75.800	73.703	150,988
2022-08-08	73.620	76.880	73.620	76.260	74.151	150,857
2022-08-05	80.000	80.000	73.500	73.720	71.681	207,207
2022-08-04	77.200	79.960	75.460	78.440	76.270	257,171
2022-08-03	70.800	77.500	69.960	77.200	75.065	305,329
2022-08-02	73.500	73.860	69.620	70.600	68.647	293,695
2022-08-01	71.180	73.860	69.020	72.780	70.767	388,492
2022-07-29	64.860	71.320	62.100	71.160	69.192	606,315
2022-07-28	74.300	78.860	57.320	64.400	62.619	2,218,062
2022-07-27	66.020	69.480	66.020	68.640	66.741	410,744
2022-07-26	64.080	67.100	63.940	66.000	64.174	296,010
2022-07-25	64.240	65.780	63.500	64.080	62.308	142,294
2022-07-22	65.280	66.540	61.920	64.240	62.463	248,328
2022-07-21	61.420	63.420	60.220	63.380	61.627	245,246
2022-07-20	61.500	61.500	59.100	61.100	59.410	627,593
2022-07-19	62.660	62.660	60.380	61.500	59.799	140,226
2022-07-18	61.780	65.180	60.960	62.660	60.927	338,750
2022-07-15	60.160	61.600	59.240	61.020	59.332	298,994
2022-07-14	65.400	65.480	60.000	60.660	58.982	392,477
2022-07-13	70.040	70.220	64.000	65.480	63.669	660,360
2022-07-12	92.600	92.600	68.120	70.040	68.103	1,049,932
2022-07-11	93.940	93.940	90.500	92.740	90.175	92,706
2022-07-08	91.900	94.000	90.940	93.940	91.342	86,921
2022-07-07	88.920	91.980	88.340	91.900	89.358	107,340
2022-07-06	87.000	88.980	85.800	88.920	86.460	185,992

← NewerPage 18 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.