Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	124.00	124.00	117.60	119.50	116.01	348,499
2022-01-11	121.00	124.60	117.60	121.00	117.46	357,168
2022-01-10	138.00	138.10	118.70	120.20	116.68	687,245
2022-01-07	145.20	145.20	136.00	136.90	132.90	295,788
2022-01-05	147.50	149.00	144.50	145.20	140.95	60,810
2022-01-04	152.60	153.70	146.40	147.50	143.19	158,993
2022-01-03	153.90	157.30	152.60	152.60	148.14	100,829
2021-12-30	153.90	154.00	150.00	153.90	149.40	194,814
2021-12-29	150.50	154.00	149.90	151.70	147.26	95,343
2021-12-28	147.80	155.70	146.30	149.60	145.23	257,217
2021-12-27	148.00	150.30	145.70	145.70	141.44	100,987
2021-12-23	148.60	151.50	141.50	147.00	142.70	148,025
2021-12-22	138.10	149.20	136.80	148.60	144.25	781,964
2021-12-21	137.00	139.60	133.60	138.10	134.06	203,333
2021-12-20	135.30	137.10	132.00	135.90	131.93	147,962
2021-12-17	131.00	136.90	129.90	136.00	132.02	307,415
2021-12-16	137.40	137.40	131.30	131.30	127.46	125,587
2021-12-15	131.00	134.50	129.10	134.50	130.57	177,379
2021-12-14	137.50	137.50	130.50	131.20	127.36	148,115
2021-12-13	137.00	138.60	135.00	135.40	131.44	90,291
2021-12-10	140.40	141.00	135.00	135.90	131.93	158,080
2021-12-09	140.50	143.40	139.40	140.40	136.29	92,470
2021-12-08	143.00	147.60	138.10	140.20	136.10	311,208
2021-12-07	133.20	144.00	132.50	143.00	138.82	347,703
2021-12-06	134.30	134.90	130.10	132.00	128.14	544,265
2021-12-03	137.00	139.50	129.30	134.30	130.37	427,265
2021-12-02	141.90	141.90	132.30	136.20	132.22	818,475
2021-12-01	145.20	145.20	137.50	140.70	136.59	154,915
2021-11-30	140.00	145.20	137.30	145.20	140.95	319,101
2021-11-29	137.00	142.80	137.00	140.10	136.00	172,199
2021-11-26	135.00	139.00	134.00	136.50	132.51	218,892
2021-11-25	135.00	140.90	135.00	138.00	133.96	134,717
2021-11-24	138.10	141.40	133.60	136.00	132.02	115,614
2021-11-23	140.30	143.30	135.60	138.10	134.06	195,455
2021-11-22	144.00	144.90	138.60	140.50	136.39	242,099
2021-11-19	151.90	153.00	142.30	144.00	139.79	452,674
2021-11-18	149.90	153.20	148.20	152.20	147.75	230,806
2021-11-17	148.50	151.00	145.90	149.90	145.52	225,622
2021-11-16	148.80	150.50	147.40	148.50	144.16	66,138
2021-11-15	149.70	153.30	147.50	148.80	144.45	238,543
2021-11-12	149.70	155.00	147.10	149.70	145.32	198,874
2021-11-11	141.10	153.90	140.10	149.80	145.42	486,679
2021-11-10	145.80	146.10	139.50	141.10	136.97	128,298
2021-11-09	138.90	146.60	138.80	145.80	141.54	239,726
2021-11-08	140.30	142.00	136.80	138.90	134.84	207,979
2021-11-05	144.60	145.50	139.20	140.30	136.20	112,305
2021-11-04	137.20	144.70	136.90	144.60	140.37	620,341
2021-11-03	139.70	140.60	136.00	137.30	133.28	309,675
2021-11-02	142.80	142.80	138.30	139.70	135.61	126,169
2021-11-01	141.50	146.00	138.10	142.80	138.62	276,825
2021-10-29	149.00	150.00	141.00	141.50	137.36	330,226
2021-10-28	147.90	147.90	135.60	145.50	141.24	690,049
2021-10-27	148.50	148.50	144.20	146.60	142.31	1,615,842
2021-10-26	138.00	149.00	137.80	148.50	144.16	237,919
2021-10-25	141.10	143.20	137.10	138.50	134.45	333,184
2021-10-22	138.20	142.20	136.30	141.00	136.88	390,617
2021-10-21	133.30	139.40	131.40	138.00	133.96	192,571
2021-10-20	131.60	135.60	130.50	134.00	130.08	192,533
2021-10-19	131.80	136.00	129.60	131.60	127.75	180,615
2021-10-18	130.60	132.70	127.70	131.80	127.95	177,463

← NewerPage 21 of 22 · 1,262 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.