Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	86.020	88.200	84.280	86.900	84.496	198,320
2022-07-04	90.400	91.700	86.000	86.020	83.641	94,289
2022-07-01	87.300	90.400	84.980	90.400	87.899	105,108
2022-06-30	90.000	90.000	84.700	86.820	84.419	139,889
2022-06-29	84.720	88.360	84.720	87.320	84.905	365,581
2022-06-28	89.820	89.820	85.620	87.120	84.710	211,583
2022-06-27	87.300	90.860	87.300	88.700	86.247	144,378
2022-06-23	87.000	87.820	81.340	86.920	84.516	184,549
2022-06-22	85.400	88.020	84.860	86.680	84.282	245,319
2022-06-21	90.000	90.940	88.000	89.100	86.635	119,899
2022-06-20	86.720	90.240	86.720	89.920	87.433	146,380
2022-06-17	84.000	87.380	83.740	86.720	84.321	389,422
2022-06-16	83.280	85.220	82.660	84.000	81.677	395,187
2022-06-15	82.200	84.000	80.100	83.280	80.976	276,896
2022-06-14	83.000	85.120	80.020	82.200	79.926	285,634
2022-06-13	87.200	87.200	82.140	84.040	81.715	215,799
2022-06-10	92.620	92.620	86.800	87.500	85.080	963,980
2022-06-09	93.740	94.800	90.200	92.680	90.116	1,116,287
2022-06-08	95.000	95.680	90.880	93.740	91.147	148,257
2022-06-07	93.200	95.940	91.880	95.040	92.411	237,987
2022-06-03	95.000	96.780	93.000	93.660	91.069	93,735
2022-06-02	92.360	95.680	90.660	94.720	92.100	148,885
2022-06-01	95.420	95.420	89.400	92.360	89.805	250,618
2022-05-31	95.080	96.540	91.240	95.400	92.761	308,505
2022-05-30	92.560	95.400	92.560	94.920	92.294	320,862
2022-05-27	83.900	92.840	83.180	92.580	90.019	219,633
2022-05-25	83.320	84.000	80.540	81.920	79.654	146,050
2022-05-24	81.900	83.360	79.240	83.320	81.015	304,100
2022-05-23	81.100	83.360	80.420	82.000	79.732	340,387
2022-05-20	80.940	83.700	80.500	81.000	78.760	255,415
2022-05-19	76.000	81.340	75.720	80.920	78.682	259,196
2022-05-18	81.080	81.500	78.540	78.540	76.368	492,219
2022-05-17	79.500	82.740	77.900	81.080	78.837	502,730
2022-05-16	75.000	79.520	74.800	78.740	76.562	608,536
2022-05-13	73.100	74.880	70.220	74.240	72.186	559,322
2022-05-12	81.400	84.100	67.560	72.400	70.397	2,207,651
2022-05-11	78.400	83.980	77.720	83.500	81.190	671,404
2022-05-10	78.120	82.620	78.120	78.280	76.115	396,768
2022-05-09	86.500	86.980	77.720	77.720	75.570	484,854
2022-05-06	93.820	93.820	84.220	86.500	84.107	535,986
2022-05-05	97.220	101.45	93.560	94.040	91.439	209,235
2022-05-04	99.120	102.95	94.500	96.260	93.597	333,590
2022-05-03	105.00	106.35	94.980	99.120	96.378	589,422
2022-05-02	111.35	111.55	99.000	105.00	102.10	281,427
2022-04-29	122.80	125.85	111.35	111.35	108.27	265,651
2022-04-28	116.30	123.25	116.30	122.80	119.21	711,891
2022-04-27	111.90	117.00	110.50	116.15	112.75	457,244
2022-04-26	112.85	114.30	111.70	111.95	108.68	529,548
2022-04-25	113.00	114.15	108.80	112.85	109.55	1,257,085
2022-04-22	112.00	114.40	111.20	113.20	109.89	174,280
2022-04-21	118.75	120.45	114.30	114.90	111.54	104,945
2022-04-20	117.00	119.10	115.85	118.75	115.28	279,065
2022-04-19	121.00	121.00	115.05	118.30	114.84	129,973
2022-04-14	122.10	122.10	118.40	121.85	118.29	106,478
2022-04-13	122.45	126.00	120.50	122.10	118.53	125,972
2022-04-12	117.55	122.65	115.95	122.45	118.87	755,106
2022-04-11	116.05	119.40	116.00	118.35	114.89	223,765
2022-04-08	119.90	120.75	118.00	119.80	116.30	256,655
2022-04-07	120.50	122.75	119.45	119.90	116.39	149,873
2022-04-06	124.50	125.40	118.65	120.45	116.93	469,044

← NewerPage 19 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.