Swedencare publ AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.550	23.550	23.050	23.300	23.300	79,720
2026-10-16	23.600	23.800	23.300	23.600	23.600	88,173
2026-10-15	22.850	23.650	22.750	23.550	23.550	134,947
2026-10-14	22.900	23.100	22.500	22.850	22.850	148,438
2026-10-13	22.250	23.400	22.250	22.950	22.950	231,626
2026-10-12	21.450	22.750	21.450	22.700	22.700	344,687
2026-10-09	21.500	21.750	21.400	21.450	21.450	171,924
2026-10-08	21.450	21.500	21.300	21.400	21.400	76,976
2026-10-07	21.700	21.925	21.300	21.350	21.350	192,583
2026-10-06	21.850	22.350	21.700	21.850	21.850	310,082
2026-10-05	21.900	21.900	21.550	21.700	21.700	602,261
2026-10-02	21.350	21.800	21.250	21.600	21.600	951,949
2026-10-01	21.700	21.950	21.200	21.250	21.250	370,273
2026-09-30	21.500	21.950	21.450	21.800	21.800	183,283
2026-09-29	21.600	21.850	21.450	21.500	21.500	318,361
2026-09-28	21.700	21.950	21.550	21.550	21.550	383,730
2026-09-25	21.300	21.700	21.300	21.600	21.600	266,832
2026-09-24	21.500	21.600	21.200	21.300	21.300	123,620
2026-09-23	21.850	21.850	21.400	21.600	21.600	362,205
2026-09-22	21.300	21.850	21.050	21.800	21.800	822,067
2026-09-21	22.150	22.300	21.250	21.350	21.350	721,883
2026-09-18	23.400	23.450	20.650	22.000	22.000	2,046,287
2026-09-17	22.550	23.450	22.400	23.350	23.350	670,753
2026-09-16	22.300	22.600	22.100	22.400	22.400	361,410
2026-09-15	22.350	22.350	21.950	22.150	22.150	260,252
2026-09-14	22.350	22.350	21.950	22.350	22.350	332,705
2026-09-11	22.100	22.650	22.000	22.300	22.300	1,439,423
2026-09-10	21.350	21.700	20.950	21.700	21.700	1,662,156
2026-09-09	21.750	21.900	21.450	21.450	21.450	184,191
2026-09-08	22.000	22.150	21.650	21.750	21.750	210,936
2026-09-07	22.150	22.200	21.900	22.000	22.000	789,898
2026-09-04	22.300	22.500	22.100	22.200	22.200	203,842
2026-09-03	22.500	22.650	22.100	22.250	22.250	341,370
2026-09-02	22.650	22.700	22.050	22.450	22.450	868,936
2026-09-01	22.450	23.300	22.350	22.550	22.550	620,346
2026-08-31	22.200	22.750	22.050	22.650	22.650	388,034
2026-08-28	22.300	22.400	21.950	22.200	22.200	321,917
2026-08-27	22.150	22.400	22.000	22.150	22.150	120,338
2026-08-26	22.300	22.300	21.950	22.200	22.200	198,657
2026-08-25	22.000	22.350	21.900	22.300	22.300	238,692
2026-08-24	22.150	22.250	21.850	21.950	21.950	163,177
2026-08-21	22.000	22.300	21.900	22.200	22.200	122,440
2026-08-20	22.000	22.400	21.750	22.000	22.000	664,587
2026-08-19	21.500	22.050	21.400	21.850	21.850	224,139
2026-08-18	21.350	21.650	21.300	21.500	21.500	146,890
2026-08-17	21.450	21.800	21.300	21.500	21.500	605,054
2026-08-14	21.350	21.650	21.350	21.400	21.400	115,043
2026-08-13	21.600	21.800	21.300	21.400	21.400	161,038
2026-08-12	21.550	21.600	21.350	21.350	21.350	177,142
2026-08-11	21.450	21.600	21.200	21.550	21.550	905,105
2026-08-10	21.550	21.750	21.350	21.450	21.450	122,305
2026-08-07	21.850	21.950	21.400	21.450	21.450	413,122
2026-08-06	22.050	22.100	21.700	21.850	21.850	96,552
2026-08-05	21.800	22.100	21.800	21.900	21.900	84,176
2026-08-04	22.000	22.400	21.700	21.900	21.900	685,346
2026-08-03	22.100	22.200	21.850	21.950	21.950	278,493
2026-07-31	22.150	22.550	21.950	22.000	22.000	184,828
2026-07-30	22.200	22.450	22.050	22.100	22.100	164,826
2026-07-29	21.950	22.300	21.950	22.100	22.100	103,558
2026-07-28	22.200	22.200	21.800	21.850	21.850	149,159

Page 1 of 5 · 250 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.