Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	45.420	46.480	44.220	44.980	44.185	84,490
2024-11-13	44.640	45.480	44.500	45.160	44.361	85,060
2024-11-12	45.000	45.440	44.100	44.700	43.910	92,362
2024-11-11	45.240	47.020	44.720	45.100	44.302	67,121
2024-11-08	45.700	46.520	45.000	45.400	44.597	49,178
2024-11-07	47.560	47.560	45.460	45.760	44.951	84,701
2024-11-06	45.420	47.940	45.420	46.200	45.383	118,086
2024-11-05	46.600	46.980	45.100	46.600	45.776	251,627
2024-11-04	45.780	47.340	45.780	46.420	45.599	308,782
2024-11-01	46.180	46.500	45.780	45.780	44.970	69,403
2024-10-31	44.820	46.660	44.820	46.360	45.540	192,184
2024-10-30	45.160	46.640	45.160	45.420	44.617	141,309
2024-10-29	46.000	46.620	45.860	45.900	45.088	94,553
2024-10-28	46.360	46.500	45.380	46.000	45.187	130,681
2024-10-25	46.000	46.840	45.600	46.360	45.540	159,563
2024-10-24	44.040	46.500	43.420	45.820	45.010	1,055,535
2024-10-23	37.380	42.840	37.380	42.500	41.748	283,366
2024-10-22	39.820	40.980	39.680	40.160	39.450	94,510
2024-10-21	40.200	42.500	39.300	39.820	39.116	110,209
2024-10-18	40.000	40.880	39.500	40.800	40.078	251,805
2024-10-17	40.500	40.720	39.680	40.240	39.528	59,242
2024-10-16	39.840	41.060	39.840	40.520	39.803	89,469
2024-10-15	41.000	41.200	40.000	40.060	39.352	95,931
2024-10-14	40.800	41.440	40.560	41.140	40.412	59,909
2024-10-11	39.760	41.000	39.760	40.800	40.078	28,749
2024-10-10	40.120	41.000	40.100	40.240	39.528	86,927
2024-10-09	41.720	41.960	40.300	40.500	39.784	94,749
2024-10-08	42.680	42.680	41.320	41.620	40.884	150,176
2024-10-07	42.600	43.120	42.420	42.680	41.925	29,089
2024-10-04	42.740	42.900	41.820	42.680	41.925	81,127
2024-10-03	43.220	43.540	42.560	42.740	41.984	68,831
2024-10-02	43.640	43.900	42.820	43.540	42.770	57,217
2024-10-01	44.280	44.900	43.640	43.640	42.868	43,746
2024-09-30	44.460	44.460	43.120	44.280	43.497	140,551
2024-09-27	42.520	43.400	42.320	43.400	42.633	135,943
2024-09-26	42.420	42.960	42.340	42.500	41.748	231,039
2024-09-25	42.940	43.840	42.260	42.440	41.689	222,175
2024-09-24	43.700	43.800	42.520	42.940	42.181	78,003
2024-09-23	43.860	44.740	43.480	43.720	42.947	46,962
2024-09-20	45.800	45.880	44.020	44.020	43.242	252,356
2024-09-19	44.620	46.620	44.620	45.800	44.990	415,080
2024-09-18	44.680	45.080	43.680	45.000	44.204	127,897
2024-09-17	46.000	46.200	44.300	44.680	43.890	115,359
2024-09-16	46.460	46.880	46.040	46.240	45.422	40,985
2024-09-13	45.920	47.380	45.860	46.460	45.638	150,319
2024-09-12	44.760	46.440	44.760	45.920	45.108	94,839
2024-09-11	45.020	45.200	44.500	44.760	43.968	45,730
2024-09-10	45.340	45.360	44.400	44.620	43.831	38,192
2024-09-09	45.480	45.480	44.040	45.340	44.538	226,170
2024-09-06	43.280	45.480	42.860	44.760	43.968	129,699
2024-09-05	43.360	45.180	42.780	43.280	42.515	180,532
2024-09-04	41.880	44.260	41.020	43.360	42.593	155,407
2024-09-03	43.000	44.800	41.840	41.880	41.139	137,753
2024-09-02	40.740	41.780	40.260	41.500	40.766	442,733
2024-08-30	40.500	41.480	40.020	40.740	40.020	156,431
2024-08-29	40.820	41.340	39.980	40.300	39.587	130,249
2024-08-28	41.280	41.340	40.480	40.820	40.098	43,318
2024-08-27	41.420	42.160	41.280	41.280	40.550	37,954
2024-08-26	42.500	42.700	41.520	41.660	40.923	91,306
2024-08-23	43.100	43.500	42.380	42.500	41.748	88,575

← NewerPage 9 of 21 · 1,256 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.