Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	38.200	38.250	37.050	37.450	37.060	220,431
2025-10-31	38.500	38.850	37.800	38.400	38.000	137,138
2025-10-30	38.650	38.950	38.050	38.650	38.248	171,221
2025-10-29	39.100	39.750	38.400	38.500	38.099	190,793
2025-10-28	39.650	39.900	38.300	38.900	38.495	250,193
2025-10-27	39.800	40.400	39.350	39.900	39.485	232,898
2025-10-24	39.400	40.450	39.400	39.850	39.435	353,582
2025-10-23	40.450	41.950	39.600	40.600	40.177	336,909
2025-10-22	38.600	40.700	37.350	40.450	40.029	2,753,164
2025-10-21	33.100	33.850	32.400	33.200	32.854	328,667
2025-10-20	32.900	33.750	32.900	33.700	33.349	198,347
2025-10-17	32.350	33.050	31.800	32.900	32.558	168,101
2025-10-16	32.950	32.950	31.700	32.350	32.013	201,431
2025-10-15	32.500	33.450	32.400	32.950	32.607	233,840
2025-10-14	32.350	32.800	32.000	32.500	32.162	141,343
2025-10-13	33.700	33.800	32.200	32.900	32.558	340,049
2025-10-10	34.100	35.450	33.700	33.700	33.349	172,912
2025-10-09	34.600	35.650	34.500	34.750	34.388	167,111
2025-10-08	34.000	35.450	34.000	35.250	34.883	239,489
2025-10-07	34.100	34.300	33.250	34.300	33.943	244,076
2025-10-06	34.400	34.400	33.300	34.150	33.795	319,059
2025-10-03	33.450	34.450	33.350	34.400	34.042	185,067
2025-10-02	34.100	34.650	33.100	33.650	33.300	218,670
2025-10-01	33.500	34.350	33.500	34.050	33.696	200,514
2025-09-30	34.650	34.950	33.800	33.950	33.597	174,753
2025-09-29	33.900	34.900	33.900	34.550	34.190	183,929
2025-09-26	34.550	34.550	33.000	33.750	33.399	347,244
2025-09-25	33.550	33.600	33.000	33.000	32.657	159,556
2025-09-24	33.650	34.450	33.300	33.600	33.250	393,125
2025-09-23	33.700	34.250	33.450	33.700	33.349	442,905
2025-09-22	34.750	35.100	33.600	33.600	33.250	327,940
2025-09-19	36.900	36.900	34.450	34.900	34.537	883,323
2025-09-18	39.500	39.850	35.550	36.600	36.219	2,041,161
2025-09-17	38.350	39.600	38.350	39.500	39.089	211,317
2025-09-16	38.950	39.800	38.500	38.600	38.198	181,206
2025-09-15	39.600	39.950	39.050	39.500	39.089	161,134
2025-09-12	39.600	39.950	39.400	39.600	39.188	119,021
2025-09-11	39.300	39.600	39.050	39.500	39.089	121,544
2025-09-10	39.650	39.900	39.050	39.300	38.891	153,289
2025-09-09	40.350	40.650	39.300	39.650	39.237	166,081
2025-09-08	41.100	41.650	39.650	40.350	39.930	250,875
2025-09-05	39.500	41.100	39.450	40.750	40.326	428,049
2025-09-04	39.350	39.950	39.100	39.500	39.089	79,640
2025-09-03	39.000	39.750	39.000	39.150	38.743	156,420
2025-09-02	39.050	40.200	38.450	38.800	38.396	201,880
2025-09-01	40.000	40.650	39.350	39.550	39.138	162,041
2025-08-29	40.450	42.000	39.900	40.000	39.584	345,959
2025-08-28	39.800	40.900	39.800	40.400	39.980	277,681
2025-08-27	41.200	41.500	39.450	39.600	39.188	415,285
2025-08-26	41.550	42.000	40.650	41.450	41.019	310,720
2025-08-25	41.100	41.750	40.750	41.400	40.969	624,131
2025-08-22	38.900	41.050	38.700	40.800	40.375	973,403
2025-08-21	38.050	39.500	38.050	38.650	38.248	701,815
2025-08-20	35.600	38.950	35.600	37.900	37.506	530,824
2025-08-19	36.100	37.050	35.700	36.700	36.318	333,915
2025-08-18	36.400	36.800	36.000	36.150	35.774	148,269
2025-08-15	37.200	37.200	35.900	36.400	36.021	259,755
2025-08-14	36.550	37.300	36.100	37.050	36.664	247,386
2025-08-13	35.400	36.650	35.350	36.550	36.170	648,532
2025-08-12	35.150	35.550	34.800	35.250	34.883	253,239

← NewerPage 5 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.