Swedencare AB (publ) (LON:0ABG)
London · Delayed Price · Currency is GBP · Price in SEK 40.03
0.00 (0.00%)
At close: Oct 22, 2025
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 39.05 | 40.03 | 39.05 | 40.03 | 40.03 | 15.19% | 6,457 |
| Oct 9, 2025 | 34.80 | 34.80 | 34.75 | 34.75 | 34.75 | 2.21% | 500 |
| Oct 8, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.59% | 98 |
| Oct 1, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.44% | 311 |
| Sep 26, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 2.72% | 367 |
| Sep 25, 2025 | 33.30 | 33.30 | 33.05 | 33.05 | 33.05 | -1.49% | 512 |
| Sep 24, 2025 | 34.40 | 34.40 | 33.30 | 33.55 | 33.55 | -2.89% | 954 |
| Sep 22, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.14% | 350 |
| Sep 19, 2025 | 34.85 | 34.95 | 34.85 | 34.95 | 34.95 | -5.03% | 664 |
| Sep 18, 2025 | 36.30 | 36.80 | 36.30 | 36.80 | 36.80 | -7.07% | 172 |
| Sep 16, 2025 | 39.10 | 39.60 | 39.10 | 39.60 | 39.60 | 0.64% | 1,224 |
| Sep 15, 2025 | 39.25 | 39.80 | 39.25 | 39.35 | 39.35 | -0.51% | 1,413 |
| Sep 11, 2025 | 39.20 | 39.55 | 39.10 | 39.55 | 39.55 | -0.13% | 1,148 |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.75% | 10 |
| Sep 8, 2025 | 40.45 | 40.45 | 39.85 | 39.90 | 39.90 | -1.60% | 1,113 |
| Sep 5, 2025 | 40.60 | 41.00 | 40.55 | 40.55 | 40.55 | 3.44% | 9,503 |
| Sep 3, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.90% | 313 |
| Sep 2, 2025 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | -1.40% | 60 |
| Sep 1, 2025 | 40.25 | 40.25 | 39.40 | 39.40 | 39.40 | -1.62% | 1,405 |
| Aug 29, 2025 | 41.40 | 41.40 | 40.05 | 40.05 | 40.05 | -0.99% | 1,218 |
| Aug 28, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.76% | 303 |
| Aug 27, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -4.22% | 297 |
| Aug 25, 2025 | 41.10 | 41.70 | 41.10 | 41.50 | 41.50 | 2.22% | 1,296 |
| Aug 22, 2025 | 39.40 | 40.65 | 39.40 | 40.60 | 40.60 | 4.64% | 1,585 |
| Aug 21, 2025 | 38.90 | 39.30 | 38.80 | 38.80 | 38.80 | 1.57% | 8,924 |
| Aug 20, 2025 | 36.20 | 38.45 | 36.20 | 38.20 | 38.20 | 4.09% | 1,024 |
| Aug 19, 2025 | 36.10 | 36.70 | 35.80 | 36.70 | 36.70 | 1.80% | 455 |
| Aug 18, 2025 | 36.40 | 36.40 | 36.05 | 36.05 | 36.05 | -1.10% | 727 |
| Aug 15, 2025 | 36.90 | 36.90 | 36.15 | 36.45 | 36.45 | -2.02% | 377 |
| Aug 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 3.48% | 301 |
| Aug 13, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | 1.41% | 301 |
| Aug 12, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.71% | 301 |
| Aug 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.69% | 464 |
| Aug 8, 2025 | 36.45 | 36.60 | 36.45 | 36.55 | 36.55 | -0.95% | 1,529 |
| Aug 7, 2025 | 36.85 | 36.90 | 36.85 | 36.90 | 36.90 | -0.67% | 8,755 |
| Aug 6, 2025 | 37.45 | 37.45 | 37.15 | 37.15 | 37.15 | 0.81% | 736 |
| Aug 5, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -2.25% | 125 |
| Aug 1, 2025 | 37.70 | 37.70 | 37.45 | 37.70 | 37.70 | -0.53% | 1,097 |
| Jul 30, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -2.07% | 301 |
| Jul 29, 2025 | 39.10 | 39.20 | 38.70 | 38.70 | 38.70 | -2.64% | 524 |
| Jul 28, 2025 | 40.05 | 40.05 | 39.75 | 39.75 | 39.75 | -0.75% | 511 |
| Jul 25, 2025 | 41.35 | 41.35 | 40.05 | 40.05 | 40.05 | -2.08% | 921 |
| Jul 24, 2025 | 40.20 | 41.25 | 39.70 | 40.90 | 40.90 | -2.76% | 2,076 |
| Jul 23, 2025 | 42.95 | 42.95 | 41.05 | 42.06 | 42.06 | -11.27% | 5,531 |
| Jul 22, 2025 | 48.85 | 49.00 | 47.40 | 47.40 | 47.40 | -1.25% | 614 |
| Jul 21, 2025 | 47.90 | 48.00 | 47.90 | 48.00 | 48.00 | 2.35% | 5,549 |
| Jul 18, 2025 | 47.00 | 47.00 | 46.90 | 46.90 | 46.90 | -0.11% | 302 |
| Jul 15, 2025 | 47.40 | 47.40 | 46.95 | 46.95 | 46.95 | 2.85% | 292 |
| Jul 14, 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | -1.51% | 250 |
| Jul 11, 2025 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.32% | 43 |