Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	23.400	23.800	22.400	22.850	22.612	782,294
2026-02-02	24.300	24.800	23.250	23.450	23.206	954,685
2026-01-30	30.000	30.100	23.800	24.250	23.998	4,346,789
2026-01-29	33.650	34.300	33.350	33.950	33.597	218,762
2026-01-28	34.550	34.900	33.350	33.650	33.300	179,023
2026-01-27	34.500	35.700	34.100	34.500	34.141	177,766
2026-01-26	33.800	35.200	33.700	34.700	34.339	200,159
2026-01-23	33.600	35.000	33.600	33.700	33.349	219,107
2026-01-22	34.200	35.150	33.800	34.200	33.844	292,374
2026-01-21	34.700	35.200	33.500	33.900	33.547	354,170
2026-01-20	35.450	35.450	34.600	34.850	34.487	1,623,328
2026-01-19	35.100	35.350	34.300	34.900	34.537	295,653
2026-01-16	35.950	36.650	35.850	35.850	35.477	1,377,677
2026-01-15	37.050	37.300	35.850	36.400	36.021	960,636
2026-01-14	37.300	37.450	36.250	36.950	36.565	140,060
2026-01-13	37.300	37.900	36.500	37.300	36.912	232,382
2026-01-12	37.550	38.450	37.100	37.700	37.308	304,477
2026-01-09	37.650	38.100	37.200	37.550	37.159	188,465
2026-01-08	38.900	39.050	37.500	37.700	37.308	315,741
2026-01-07	38.200	39.250	38.150	39.250	38.841	117,455
2026-01-05	38.800	39.150	37.900	38.100	37.703	70,641
2026-01-02	38.150	39.850	38.150	38.650	38.248	161,688
2025-12-30	38.150	38.600	37.600	38.400	38.000	91,301
2025-12-29	37.300	38.700	37.300	38.350	37.951	191,447
2025-12-23	38.500	38.700	37.500	37.700	37.308	88,894
2025-12-22	37.750	38.800	37.000	38.500	38.099	104,336
2025-12-19	38.100	38.650	37.300	37.600	37.209	74,171
2025-12-18	38.900	38.900	37.550	38.100	37.703	199,087
2025-12-17	36.200	39.150	36.000	38.700	38.297	464,327
2025-12-16	36.450	37.100	36.150	36.200	35.823	136,696
2025-12-15	35.600	36.650	35.300	36.600	36.219	196,872
2025-12-12	35.200	35.850	34.900	34.900	34.537	119,344
2025-12-11	35.350	35.800	35.050	35.200	34.834	223,524
2025-12-10	35.300	35.700	35.050	35.350	34.982	32,740
2025-12-09	35.900	36.050	35.150	35.350	34.982	54,816
2025-12-08	36.500	36.500	35.250	35.600	35.229	92,024
2025-12-05	36.050	36.700	35.300	36.400	36.021	114,847
2025-12-04	36.250	36.950	35.850	36.150	35.774	95,627
2025-12-03	37.300	37.700	36.100	36.150	35.774	100,105
2025-12-02	36.850	37.600	36.650	37.500	37.110	109,332
2025-12-01	37.500	37.500	36.650	36.950	36.565	57,862
2025-11-28	38.200	38.500	37.300	37.650	37.258	93,224
2025-11-27	37.650	38.600	37.100	38.000	37.605	222,957
2025-11-26	36.800	37.800	36.550	37.650	37.258	164,892
2025-11-25	36.200	37.650	35.850	37.350	36.961	280,395
2025-11-24	36.150	37.300	35.800	36.250	35.873	2,608,296
2025-11-21	36.000	36.550	35.550	36.300	35.922	201,581
2025-11-20	36.000	37.100	35.600	36.300	35.922	200,460
2025-11-19	34.750	35.500	34.450	35.250	34.883	186,571
2025-11-18	34.700	35.050	34.200	34.600	34.240	114,443
2025-11-17	34.850	35.900	34.600	35.050	34.685	254,463
2025-11-14	35.000	35.800	34.500	34.800	34.438	140,647
2025-11-13	35.700	36.550	35.300	35.350	34.982	438,192
2025-11-12	35.200	36.150	34.850	35.600	35.229	250,211
2025-11-11	34.450	35.500	33.850	35.200	34.834	215,041
2025-11-10	35.850	36.400	34.000	34.550	34.190	206,655
2025-11-07	35.450	35.750	34.550	35.500	35.131	176,385
2025-11-06	35.300	36.100	35.150	35.450	35.081	159,252
2025-11-05	36.000	36.150	35.300	35.300	34.933	271,269
2025-11-04	37.100	37.450	35.800	36.000	35.625	157,411

← NewerPage 4 of 21 · 1,260 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.