Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	125.00	127.50	122.25	124.50	120.86	776,725
2022-04-04	122.00	124.30	119.40	123.95	120.33	187,879
2022-04-01	120.50	121.85	118.00	121.30	117.75	141,786
2022-03-31	117.00	121.00	117.00	120.50	116.98	962,778
2022-03-30	115.10	117.50	113.30	116.60	113.19	1,639,932
2022-03-29	110.00	116.50	110.00	115.10	111.73	558,014
2022-03-28	110.90	111.90	108.70	111.90	108.63	930,565
2022-03-25	107.60	112.00	107.00	109.30	106.10	187,398
2022-03-24	109.00	109.00	105.50	107.60	104.45	346,872
2022-03-23	117.80	117.80	109.10	109.40	106.20	314,332
2022-03-22	115.00	117.20	114.00	116.90	113.48	465,170
2022-03-21	115.30	116.40	113.10	115.00	111.64	516,873
2022-03-18	112.20	116.80	112.00	115.30	111.93	502,333
2022-03-17	107.70	112.50	107.70	112.20	108.92	285,679
2022-03-16	100.00	108.00	99.600	108.00	104.84	266,881
2022-03-15	99.350	99.350	94.800	98.950	96.056	458,692
2022-03-14	101.10	102.00	98.050	99.550	96.639	187,155
2022-03-11	99.250	103.20	99.250	102.70	99.697	379,676
2022-03-10	99.300	101.50	97.000	99.250	96.348	376,564
2022-03-09	95.000	101.30	94.600	99.200	96.299	629,382
2022-03-08	91.350	99.200	91.150	93.300	90.572	512,419
2022-03-07	92.000	95.850	86.700	93.300	90.572	823,436
2022-03-04	91.000	96.100	91.000	93.300	90.572	1,070,857
2022-03-03	99.600	99.600	93.050	93.650	90.911	401,895
2022-03-02	94.800	99.000	90.800	96.750	93.921	458,937
2022-03-01	94.600	96.050	90.850	94.850	92.076	799,992
2022-02-28	86.800	94.850	86.050	94.850	92.076	541,989
2022-02-25	83.550	89.700	83.550	88.100	85.524	701,457
2022-02-24	75.350	83.550	75.300	82.250	79.845	555,296
2022-02-23	86.200	88.300	82.700	83.200	80.767	458,211
2022-02-22	80.000	87.450	78.500	85.500	83.000	749,456
2022-02-21	87.000	88.500	81.200	83.900	81.446	1,036,170
2022-02-18	93.600	93.600	85.850	87.650	85.087	1,149,129
2022-02-17	104.60	108.40	91.000	93.800	91.057	1,219,374
2022-02-16	103.50	108.30	102.50	107.80	104.65	313,403
2022-02-15	97.100	104.40	97.100	103.50	100.47	308,419
2022-02-14	97.000	99.850	94.500	97.100	94.260	369,313
2022-02-11	103.70	105.50	100.80	103.70	100.67	285,186
2022-02-10	107.00	109.00	102.90	104.90	101.83	946,184
2022-02-09	102.00	108.30	101.90	107.00	103.87	289,302
2022-02-08	105.80	105.80	97.550	101.70	98.726	364,263
2022-02-07	105.80	107.50	104.30	105.30	102.22	812,106
2022-02-04	104.80	107.90	102.60	105.80	102.71	801,865
2022-02-03	110.40	110.50	105.00	105.40	102.32	597,537
2022-02-02	107.60	110.70	106.60	110.30	107.07	318,371
2022-02-01	107.50	109.10	106.20	107.10	103.97	420,284
2022-01-31	105.00	108.20	103.50	105.50	102.41	536,131
2022-01-28	103.30	104.90	100.90	102.50	99.502	480,833
2022-01-27	96.000	104.30	94.000	103.30	100.28	2,477,360
2022-01-26	97.250	102.00	97.200	100.00	97.076	147,160
2022-01-25	97.900	102.00	96.700	97.250	94.406	281,198
2022-01-24	103.50	103.50	96.000	97.200	94.357	352,226
2022-01-21	107.00	108.30	102.30	103.80	100.76	227,348
2022-01-20	108.20	109.60	104.30	109.40	106.20	251,243
2022-01-19	105.40	112.00	102.30	108.20	105.04	281,968
2022-01-18	111.80	111.80	105.90	106.00	102.90	412,900
2022-01-17	112.30	113.20	107.70	111.90	108.63	333,138
2022-01-14	117.70	119.90	111.80	112.30	109.02	415,913
2022-01-13	119.50	122.00	116.50	118.70	115.23	372,158
2022-01-12	124.00	124.00	117.60	119.50	116.01	348,499

← NewerPage 20 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.