Swedencare AB (publ) (LON:0ABG)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 18.82
-0.38 (-1.98%)
At close: Nov 6, 2026
LON:0ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.98% | 3,882 |
| Nov 5, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.84% | 9,064 |
| Nov 4, 2026 | 18.98 | 19.04 | 18.98 | 19.04 | 19.04 | 0.85% | 7,476 |
| Nov 3, 2026 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.53% | 72,290 |
| Nov 2, 2026 | 18.83 | 18.98 | 18.83 | 18.98 | 18.98 | -1.15% | 14,868 |
| Oct 29, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.68% | 245 |
| Oct 28, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -1.29% | 3,770 |
| Oct 22, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% | 4,000 |
| Oct 21, 2026 | 19.13 | 19.36 | 19.13 | 19.36 | 19.36 | -10.78% | 24,390 |
| Oct 5, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | 0.93% | 4 |
| Oct 2, 2026 | 21.50 | 21.55 | 21.50 | 21.50 | 21.50 | -1.26% | 119,662 |
| Oct 1, 2026 | 21.70 | 21.77 | 21.50 | 21.77 | 21.77 | -3.04% | 17,646 |
| Sep 16, 2026 | 22.50 | 22.53 | 22.46 | 22.46 | 22.46 | 0.93% | 47,687 |
| Aug 20, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -10.28% | 363 |
| Jun 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.62% | 1 |
| Jun 18, 2026 | 25.68 | 26.00 | 25.43 | 26.00 | 26.00 | -6.14% | 13,111 |
| Jun 15, 2026 | 27.65 | 27.70 | 27.65 | 27.70 | 27.70 | 2.97% | 1,000 |
| Jun 9, 2026 | 26.95 | 26.95 | 26.70 | 26.90 | 26.90 | 0.94% | 1,523 |
| May 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.11% | 600 |
| May 20, 2026 | 26.25 | 26.95 | 26.25 | 26.95 | 26.95 | 0.37% | 2,201 |
| May 19, 2026 | 26.20 | 26.85 | 26.20 | 26.85 | 26.85 | 6.97% | 2,109 |