Swedencare AB (publ) (LON:0ABG)
London · Delayed Price · Currency is GBP · Price in SEK 22.25
-2.55 (-10.28%)
At close: Aug 20, 2026
LON:0ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -8.06% | 384 |
| Apr 27, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | -0.55% | 1,630 |
| Apr 24, 2026 | 27.05 | 27.45 | 27.05 | 27.45 | 27.45 | 1.97% | 1,473 |
| Apr 23, 2026 | 27.18 | 27.25 | 27.18 | 27.20 | 26.92 | 14.05% | 1,077 |
| Mar 26, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.60 | -4.79% | 9,473 |
| Mar 10, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.79 | 3.30% | 516 |
| Mar 2, 2026 | 24.23 | 24.25 | 24.23 | 24.25 | 24.00 | -3.00% | 532 |
| Feb 27, 2026 | 24.30 | 25.00 | 24.30 | 25.00 | 24.74 | 3.52% | 2,758 |
| Feb 25, 2026 | 23.30 | 24.15 | 23.30 | 24.15 | 23.90 | 0.15% | 1,149 |
| Feb 24, 2026 | 23.75 | 24.11 | 23.60 | 24.11 | 23.86 | -3.58% | 110,806 |