Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	36.050	36.050	35.050	35.150	34.784	219,859
2025-08-08	37.000	37.300	35.850	35.950	35.576	261,689
2025-08-07	36.900	37.400	36.550	37.000	36.615	237,227
2025-08-06	36.950	37.900	36.800	36.900	36.516	177,706
2025-08-05	37.500	38.000	36.700	37.050	36.664	227,168
2025-08-04	37.600	37.900	37.000	37.350	36.961	292,693
2025-08-01	37.650	37.900	37.250	37.600	37.209	254,483
2025-07-31	38.100	38.600	37.800	37.950	37.555	364,539
2025-07-30	38.600	38.950	37.850	38.100	37.703	289,424
2025-07-29	39.400	39.500	38.450	38.650	38.248	297,915
2025-07-28	39.800	40.700	39.000	39.100	38.693	341,753
2025-07-25	41.050	41.500	39.750	39.750	39.336	367,014
2025-07-24	41.500	41.500	39.600	40.950	40.524	1,044,070
2025-07-23	42.800	44.300	40.750	41.500	41.068	1,863,762
2025-07-22	47.850	49.250	46.700	47.950	47.451	238,895
2025-07-21	46.550	48.650	46.250	48.300	47.797	249,185
2025-07-18	47.850	47.850	46.350	46.550	46.066	108,157
2025-07-17	48.000	48.150	47.000	47.150	46.659	62,937
2025-07-16	47.000	47.800	46.350	47.650	47.154	276,244
2025-07-15	46.600	47.850	46.500	47.200	46.709	239,568
2025-07-14	45.800	47.000	45.650	46.300	45.818	120,424
2025-07-11	46.650	46.750	45.850	46.000	45.521	55,852
2025-07-10	47.400	47.950	46.200	46.850	46.362	315,451
2025-07-09	46.900	47.650	46.600	47.250	46.758	189,749
2025-07-08	45.600	46.850	45.000	46.700	46.214	363,269
2025-07-07	45.200	45.950	43.550	45.600	45.125	408,122
2025-07-04	43.000	45.200	42.750	44.800	44.334	530,266
2025-07-03	42.950	43.500	42.500	42.900	42.454	81,857
2025-07-02	44.150	44.150	42.300	42.900	42.454	199,986
2025-07-01	43.800	44.150	42.850	44.150	43.690	203,535
2025-06-30	41.800	43.800	41.800	43.350	42.899	412,334
2025-06-27	40.500	41.900	40.200	41.600	41.167	130,534
2025-06-26	39.950	40.600	39.550	40.000	39.584	115,123
2025-06-25	40.050	40.900	39.700	40.050	39.633	106,937
2025-06-24	40.650	41.600	40.000	40.150	39.732	98,570
2025-06-23	40.950	41.000	40.100	40.300	39.881	88,794
2025-06-19	40.800	41.450	40.250	41.000	40.573	109,763
2025-06-18	40.700	40.950	40.050	40.700	40.276	56,399
2025-06-17	41.100	41.450	40.300	40.400	39.980	53,033
2025-06-16	42.200	43.250	41.000	41.050	40.623	74,311
2025-06-13	44.300	44.300	42.400	42.400	41.959	335,744
2025-06-12	44.900	44.900	43.250	44.200	43.740	482,501
2025-06-11	44.250	44.550	43.050	44.000	43.542	195,239
2025-06-10	42.850	44.300	42.600	44.050	43.592	310,565
2025-06-09	43.000	43.000	41.400	42.750	42.305	154,577
2025-06-05	40.400	42.200	40.400	42.000	41.563	517,900
2025-06-04	39.650	40.600	39.100	40.300	39.881	180,107
2025-06-03	40.950	41.250	39.500	39.550	39.138	88,045
2025-06-02	40.400	41.750	39.800	40.400	39.980	215,064
2025-05-30	40.400	40.600	39.650	40.000	39.584	150,547
2025-05-28	40.350	40.400	39.600	40.300	39.881	108,737
2025-05-27	39.550	40.100	39.450	39.850	39.435	135,940
2025-05-26	37.700	39.550	37.700	39.400	38.990	154,066
2025-05-23	38.550	39.200	37.600	37.900	37.506	191,286
2025-05-22	40.800	41.150	38.600	38.850	38.446	208,108
2025-05-21	42.000	42.050	40.750	41.050	40.623	309,048
2025-05-20	41.000	42.750	41.000	42.100	41.662	139,079
2025-05-19	41.100	42.250	41.100	41.950	41.513	50,201
2025-05-16	40.200	42.400	40.200	42.400	41.959	270,872
2025-05-15	40.700	40.700	39.950	40.350	39.930	63,985

← NewerPage 6 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.