Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.750	27.350	26.700	26.900	26.900	97,888
2026-04-29	26.450	27.200	26.400	26.750	26.750	183,425
2026-04-28	27.050	27.050	25.950	26.500	26.500	382,482
2026-04-27	26.850	27.650	26.700	27.000	27.000	126,766
2026-04-24	26.800	27.500	26.400	26.850	26.850	390,272
2026-04-23	28.400	29.250	26.700	26.900	26.620	416,760
2026-04-22	27.800	27.900	27.000	27.550	27.263	162,571
2026-04-21	28.100	28.450	27.350	27.650	27.362	248,933
2026-04-20	28.450	28.650	27.800	28.050	27.758	98,223
2026-04-17	27.600	28.700	27.550	28.400	28.104	220,960
2026-04-16	28.650	28.650	27.400	27.550	27.263	169,397
2026-04-15	28.050	28.900	28.000	28.200	27.907	174,242
2026-04-14	27.300	28.250	27.300	28.050	27.758	124,042
2026-04-13	27.550	27.550	26.000	27.300	27.016	222,430
2026-04-10	26.250	27.750	26.250	27.400	27.115	312,802
2026-04-09	26.600	26.950	26.150	26.200	25.927	157,311
2026-04-08	26.850	26.900	26.300	26.350	26.076	308,428
2026-04-07	25.350	26.500	25.350	25.500	25.235	451,898
2026-04-02	24.950	25.350	24.700	25.200	24.938	46,183
2026-04-01	24.950	25.550	24.400	25.350	25.086	422,281
2026-03-31	23.600	24.300	23.500	24.150	23.899	419,433
2026-03-30	23.500	23.800	23.150	23.600	23.354	274,271
2026-03-27	24.000	24.000	23.400	23.550	23.305	92,599
2026-03-26	23.950	24.100	23.350	23.700	23.453	96,077
2026-03-25	23.500	24.150	23.500	24.000	23.750	221,898
2026-03-24	23.900	23.950	23.250	23.300	23.058	175,688
2026-03-23	22.800	24.450	22.700	23.850	23.602	286,034
2026-03-20	23.750	25.250	23.400	23.700	23.453	714,691
2026-03-19	23.800	23.900	23.500	23.600	23.354	126,517
2026-03-18	24.250	24.750	23.950	24.100	23.849	169,559
2026-03-17	24.500	24.500	23.950	24.250	23.998	101,109
2026-03-16	24.900	25.050	24.000	24.350	24.097	281,634
2026-03-13	24.950	25.350	24.450	24.950	24.690	179,777
2026-03-12	25.000	25.350	24.400	24.900	24.641	311,821
2026-03-11	24.950	25.350	24.500	24.700	24.443	164,932
2026-03-10	25.750	26.000	24.850	25.050	24.789	550,472
2026-03-09	23.700	24.350	23.450	24.000	23.750	307,377
2026-03-06	24.600	25.250	24.000	24.350	24.097	174,884
2026-03-05	24.750	24.750	23.950	24.400	24.146	133,739
2026-03-04	23.400	24.650	23.400	24.250	23.998	240,092
2026-03-03	24.000	24.000	23.150	23.350	23.107	188,191
2026-03-02	24.450	24.550	24.000	24.050	23.800	178,987
2026-02-27	24.350	25.450	23.650	25.100	24.839	409,054
2026-02-26	23.900	24.450	23.550	24.350	24.097	134,674
2026-02-25	23.600	24.350	23.100	23.850	23.602	236,314
2026-02-24	23.600	24.350	23.150	23.350	23.107	267,596
2026-02-23	24.700	25.150	23.400	23.400	23.156	170,062
2026-02-20	25.000	25.500	24.650	24.700	24.443	250,553
2026-02-19	24.600	25.650	24.350	24.850	24.591	423,583
2026-02-18	23.000	24.300	22.700	24.300	24.047	262,760
2026-02-17	23.700	23.700	22.500	23.150	22.909	266,160
2026-02-16	24.500	25.100	23.050	23.550	23.305	558,316
2026-02-13	24.750	25.150	24.350	24.600	24.344	179,516
2026-02-12	24.050	25.300	23.500	24.750	24.492	905,401
2026-02-11	24.150	24.150	23.050	23.050	22.810	223,238
2026-02-10	24.900	25.300	24.000	24.150	23.899	386,739
2026-02-09	25.050	25.450	24.400	24.850	24.591	275,602
2026-02-06	24.500	25.250	24.000	24.950	24.690	249,386
2026-02-05	24.600	24.900	23.950	24.500	24.245	407,174
2026-02-04	22.950	24.300	22.900	24.250	23.998	675,671

← NewerPage 3 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.