Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	22.350	22.600	22.050	22.050	22.050	146,787
2026-07-24	21.600	22.300	21.550	22.050	22.050	390,361
2026-07-23	22.450	22.450	21.500	21.600	21.600	560,860
2026-07-22	22.500	22.550	21.150	22.250	22.250	2,235,678
2026-07-21	25.750	26.350	25.750	25.850	25.850	139,229
2026-07-20	25.800	26.250	25.750	25.750	25.750	162,422
2026-07-17	25.500	26.200	25.250	25.850	25.850	167,156
2026-07-16	25.950	26.000	25.250	25.600	25.600	233,704
2026-07-15	24.900	26.000	24.600	25.800	25.800	646,408
2026-07-14	25.700	25.700	24.800	24.900	24.900	86,880
2026-07-13	25.500	25.800	25.200	25.450	25.450	40,913
2026-07-10	24.800	25.750	24.800	25.600	25.600	58,958
2026-07-09	24.900	25.000	24.300	25.000	25.000	256,722
2026-07-08	25.900	25.900	24.800	24.900	24.900	231,263
2026-07-07	25.550	26.300	25.050	25.050	25.050	156,038
2026-07-06	25.800	26.100	25.150	25.450	25.450	147,009
2026-07-03	25.950	26.050	25.500	25.800	25.800	46,466
2026-07-02	25.300	26.000	25.100	25.950	25.950	116,764
2026-07-01	25.100	25.800	24.600	25.300	25.300	184,418
2026-06-30	24.900	25.600	24.900	25.100	25.100	96,080
2026-06-29	24.450	25.200	24.400	24.950	24.950	165,183
2026-06-26	24.500	24.750	24.150	24.500	24.500	102,094
2026-06-25	25.000	25.100	24.350	24.600	24.600	204,451
2026-06-24	24.700	25.150	24.400	24.700	24.700	189,346
2026-06-23	25.150	25.200	24.300	24.700	24.700	315,742
2026-06-22	26.100	26.450	25.150	25.150	25.150	349,716
2026-06-18	25.950	26.900	25.200	26.000	26.000	296,016
2026-06-17	26.150	26.450	25.500	25.950	25.950	101,803
2026-06-16	27.150	27.250	26.150	26.150	26.150	67,300
2026-06-15	28.050	28.500	27.050	27.050	27.050	74,628
2026-06-12	27.400	28.000	27.200	27.700	27.700	156,625
2026-06-11	26.950	28.200	26.750	27.100	27.100	213,973
2026-06-10	26.600	27.200	26.050	27.050	27.050	174,021
2026-06-09	26.400	27.050	26.400	26.600	26.600	140,974
2026-06-08	27.200	27.200	26.300	26.400	26.400	157,900
2026-06-05	27.600	28.250	27.300	27.600	27.600	652,517
2026-06-04	26.450	27.450	26.150	27.250	27.250	200,762
2026-06-03	26.500	27.450	25.750	26.500	26.500	252,347
2026-06-02	26.300	26.950	26.000	26.350	26.350	97,237
2026-06-01	27.050	27.400	26.000	26.150	26.150	141,329
2026-05-29	26.400	27.300	26.250	27.300	27.300	291,756
2026-05-28	26.950	26.950	26.050	26.300	26.300	74,553
2026-05-27	26.650	27.150	26.400	27.000	27.000	150,058
2026-05-26	27.050	27.150	26.400	26.400	26.400	102,822
2026-05-25	27.400	27.900	27.000	27.000	27.000	105,062
2026-05-22	27.250	28.000	27.200	27.200	27.200	126,680
2026-05-21	27.200	27.200	26.300	27.100	27.100	235,666
2026-05-20	26.200	27.200	26.050	26.950	26.950	175,722
2026-05-19	25.600	26.850	25.600	26.100	26.100	250,482
2026-05-18	25.100	25.650	24.750	25.300	25.300	289,102
2026-05-15	25.250	25.900	25.000	25.000	25.000	132,577
2026-05-13	25.050	26.000	25.050	25.200	25.200	161,093
2026-05-12	25.250	25.800	24.850	25.150	25.150	259,779
2026-05-11	24.750	25.400	24.750	25.100	25.100	114,353
2026-05-08	25.600	25.600	24.100	24.750	24.750	912,787
2026-05-07	26.100	26.450	25.500	25.550	25.550	180,771
2026-05-06	26.450	26.900	26.050	26.050	26.050	223,408
2026-05-05	26.850	27.200	26.200	26.200	26.200	430,132
2026-05-04	26.900	27.200	26.700	26.750	26.750	168,207
2026-04-30	26.750	27.350	26.700	26.900	26.900	97,888

← NewerPage 2 of 3 · 128 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.