Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	47.600	49.500	46.380	46.900	46.071	592,867
2025-02-13	43.260	49.660	41.580	47.520	46.680	1,150,888
2025-02-12	47.080	48.180	46.680	47.500	46.660	87,993
2025-02-11	46.240	47.700	46.240	46.880	46.051	37,725
2025-02-10	47.860	49.480	46.200	46.400	45.579	185,287
2025-02-07	47.340	48.380	47.040	48.100	47.249	69,038
2025-02-06	45.600	47.760	45.500	47.340	46.503	313,250
2025-02-05	47.980	48.980	45.620	45.620	44.813	208,902
2025-02-04	48.560	49.040	47.860	48.460	47.603	170,212
2025-02-03	49.000	50.150	48.580	48.600	47.741	93,801
2025-01-31	50.700	52.150	50.200	50.200	49.312	68,020
2025-01-30	51.000	52.750	50.500	51.500	50.589	245,926
2025-01-29	49.180	50.950	49.080	50.800	49.902	131,077
2025-01-28	47.980	49.460	47.980	49.080	48.212	463,586
2025-01-27	48.040	48.320	47.300	47.720	46.876	60,386
2025-01-24	48.040	48.780	47.100	48.040	47.190	38,670
2025-01-23	47.780	48.700	47.020	48.000	47.151	254,279
2025-01-22	47.720	48.960	47.600	47.600	46.758	142,437
2025-01-21	47.500	48.200	46.960	48.160	47.308	67,956
2025-01-20	47.800	47.920	46.600	47.180	46.346	76,423
2025-01-17	48.000	48.740	47.140	47.300	46.464	94,925
2025-01-16	44.020	47.480	44.020	47.040	46.208	131,341
2025-01-15	43.140	44.880	43.000	44.460	43.674	50,070
2025-01-14	42.600	43.660	42.600	43.400	42.633	53,768
2025-01-13	44.720	45.060	42.620	42.620	41.866	79,498
2025-01-10	44.760	45.200	43.880	44.720	43.929	462,670
2025-01-09	45.500	45.500	43.960	44.560	43.772	245,360
2025-01-08	45.700	45.700	44.260	44.260	43.477	108,945
2025-01-07	46.900	47.320	45.600	45.700	44.892	111,274
2025-01-03	48.040	48.520	46.260	46.580	45.756	115,986
2025-01-02	48.000	48.500	47.760	48.200	47.348	30,088
2024-12-30	48.220	50.150	47.520	48.240	47.387	161,245
2024-12-27	49.200	50.200	47.700	48.540	47.682	97,123
2024-12-23	48.400	49.380	48.160	48.960	48.094	53,219
2024-12-20	47.020	48.220	45.960	48.220	47.367	96,236
2024-12-19	47.500	48.500	47.200	47.200	46.365	76,209
2024-12-18	49.380	49.900	47.500	48.800	47.937	63,641
2024-12-17	49.900	50.750	49.580	50.000	49.116	62,013
2024-12-16	50.750	51.450	49.800	50.350	49.460	112,021
2024-12-13	50.100	52.000	50.100	50.750	49.853	76,569
2024-12-12	52.150	52.500	50.100	50.900	50.000	127,167
2024-12-11	53.500	54.100	52.000	52.200	51.277	147,109
2024-12-10	55.950	55.950	53.000	53.750	52.799	102,036
2024-12-09	58.650	59.000	53.850	54.500	53.536	517,908
2024-12-06	53.700	53.900	52.000	53.750	52.799	100,160
2024-12-05	51.800	53.500	51.800	53.100	52.161	162,120
2024-12-04	51.350	52.000	50.500	51.800	50.884	88,888
2024-12-03	48.000	51.450	48.000	51.350	50.442	172,850
2024-12-02	51.050	51.350	48.640	48.900	48.035	33,249
2024-11-29	48.660	50.900	48.660	49.600	48.723	116,543
2024-11-28	47.860	48.740	47.340	48.660	47.799	61,078
2024-11-27	47.240	47.980	47.240	47.860	47.014	458,985
2024-11-26	47.300	47.500	46.600	47.440	46.601	67,250
2024-11-25	46.260	47.680	45.220	47.080	46.247	247,167
2024-11-22	45.100	46.760	45.100	46.280	45.462	78,248
2024-11-21	45.000	45.620	44.780	45.300	44.499	26,259
2024-11-20	46.000	46.200	44.460	44.940	44.145	302,981
2024-11-19	44.320	45.140	44.300	44.940	44.145	290,551
2024-11-18	44.000	44.880	44.000	44.740	43.949	94,251
2024-11-15	44.800	45.200	43.640	44.800	44.008	108,725

← NewerPage 8 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.