Swedencare AB (publ) (LON:0ABG)
London · Delayed Price · Currency is GBP · Price in SEK 24.20
-0.50 (-2.02%)
At close: Feb 10, 2026
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -2.02% | 130 |
| Feb 9, 2026 | 24.90 | 24.90 | 24.65 | 24.70 | 24.70 | 3.67% | 10,059 |
| Feb 2, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -1.14% | 800 |
| Jan 30, 2026 | 24.85 | 24.85 | 24.10 | 24.10 | 24.10 | -28.49% | 2,585 |
| Jan 29, 2026 | 34.08 | 34.08 | 33.70 | 33.70 | 33.70 | -2.88% | 548 |
| Jan 26, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -0.57% | 131 |
| Jan 19, 2026 | 34.75 | 34.90 | 34.30 | 34.90 | 34.90 | -9.00% | 7,372 |
| Jan 8, 2026 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -2.29% | 262 |
| Jan 7, 2026 | 38.40 | 39.25 | 38.25 | 39.25 | 39.25 | 4.67% | 3,395 |
| Dec 22, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -3.10% | 3,814 |
| Dec 17, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.15% | 82 |
| Nov 27, 2025 | 38.00 | 38.26 | 38.00 | 38.26 | 38.26 | 5.55% | 11,883 |
| Nov 24, 2025 | 36.80 | 36.80 | 36.25 | 36.25 | 36.25 | -0.65% | 313,293 |
| Nov 21, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.46% | 581 |
| Nov 20, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 3.34% | 18,998 |
| Nov 19, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -1.45% | 12,669 |
| Nov 5, 2025 | 35.30 | 35.66 | 35.30 | 35.66 | 35.66 | -7.12% | 5,833 |
| Oct 31, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -4.07% | 2,190 |
| 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 |