Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	41.250	41.250	40.100	40.750	40.326	42,149
2025-05-13	41.000	41.100	39.800	40.400	39.980	228,178
2025-05-12	41.500	42.200	41.000	41.000	40.573	237,934
2025-05-09	40.950	41.750	40.200	41.000	40.573	337,395
2025-05-08	39.350	40.400	39.200	40.000	39.584	166,931
2025-05-07	38.800	40.400	38.800	39.350	38.940	52,977
2025-05-06	40.000	40.000	38.850	39.250	38.841	151,560
2025-05-05	38.950	39.600	38.700	39.600	39.188	150,778
2025-05-02	38.450	39.600	38.000	38.850	38.446	273,084
2025-04-30	38.700	38.700	37.850	38.600	38.198	149,299
2025-04-29	38.150	38.150	37.100	37.800	37.407	114,147
2025-04-28	35.600	38.050	35.600	37.600	37.209	416,268
2025-04-25	34.050	36.350	33.500	35.750	35.378	705,952
2025-04-24	35.550	36.850	33.200	34.000	33.399	1,873,379
2025-04-23	36.450	37.500	35.600	37.100	36.444	216,205
2025-04-22	35.300	36.100	34.400	35.950	35.314	98,166
2025-04-17	36.550	36.550	35.550	35.600	34.970	26,387
2025-04-16	36.550	36.600	35.500	36.150	35.511	76,522
2025-04-15	36.300	37.250	35.750	36.650	36.002	146,798
2025-04-14	35.200	36.150	34.850	36.050	35.412	119,643
2025-04-11	35.500	35.650	34.100	35.250	34.627	150,020
2025-04-10	37.400	37.400	35.450	35.500	34.872	128,755
2025-04-09	35.650	35.650	33.850	34.300	33.693	161,375
2025-04-08	36.300	36.800	35.400	35.800	35.167	254,325
2025-04-07	36.000	39.100	33.200	36.000	35.363	284,428
2025-04-04	37.320	37.640	36.200	36.520	35.874	137,049
2025-04-03	39.940	39.940	37.000	37.300	36.640	277,215
2025-04-02	39.700	40.000	38.800	39.740	39.037	110,818
2025-04-01	38.860	39.920	38.300	39.300	38.605	201,396
2025-03-31	38.800	38.800	37.620	37.980	37.308	118,588
2025-03-28	38.520	39.240	38.400	38.800	38.114	102,951
2025-03-27	38.280	39.200	37.680	38.820	38.134	209,446
2025-03-26	38.880	38.880	37.800	38.380	37.701	517,884
2025-03-25	39.200	39.500	37.700	38.620	37.937	771,555
2025-03-24	38.000	39.240	37.680	39.040	38.350	518,971
2025-03-21	38.360	38.600	37.900	38.000	37.328	243,700
2025-03-20	39.020	39.340	38.000	38.640	37.957	200,697
2025-03-19	38.140	39.000	37.760	38.900	38.212	653,900
2025-03-18	38.900	39.160	38.040	38.140	37.466	267,092
2025-03-17	38.980	39.260	38.500	38.920	38.232	237,115
2025-03-14	38.040	39.620	38.040	39.000	38.310	680,390
2025-03-13	39.420	39.580	38.500	38.660	37.976	157,589
2025-03-12	39.760	40.480	39.200	39.300	38.605	158,525
2025-03-11	40.520	41.000	39.760	39.760	39.057	194,291
2025-03-10	40.360	41.760	40.360	40.960	40.236	267,976
2025-03-07	41.520	41.520	39.820	40.240	39.528	481,256
2025-03-06	43.960	44.060	40.820	41.120	40.393	256,299
2025-03-05	42.220	44.180	42.220	43.900	43.124	278,188
2025-03-04	43.480	43.480	42.160	42.220	41.473	82,339
2025-03-03	42.620	43.900	42.140	43.480	42.711	103,001
2025-02-28	44.440	44.440	42.500	42.500	41.748	238,138
2025-02-27	44.800	45.000	44.020	44.200	43.418	72,356
2025-02-26	45.160	46.460	44.580	44.800	44.008	49,156
2025-02-25	45.240	46.720	44.500	45.320	44.519	74,882
2025-02-24	45.960	46.000	44.060	45.500	44.695	119,783
2025-02-21	45.680	47.260	45.680	46.080	45.265	123,226
2025-02-20	44.540	45.840	44.540	45.680	44.872	54,797
2025-02-19	45.120	46.980	44.160	45.060	44.263	210,250
2025-02-18	44.260	45.280	41.980	45.060	44.263	163,871
2025-02-17	46.700	46.700	43.500	44.300	43.517	298,734

← NewerPage 7 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.