Swedencare AB (publ) (SWDCF)
OTCMKTS
· Delayed Price · Currency is USD
4.840
+0.040 (0.83%)
Jul 15, 2025, 10:50 AM EDT
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.73% | 700 |
| Jul 14, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | 15 |
| Jul 11, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 17.20% | 800 |
| Jul 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 1, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 25, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 24, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 18, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 17, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 16, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 13, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 12, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 750 |
| Jun 11, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 10, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 6,755 |
| Jun 6, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 4, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 60,538 |
| Jun 3, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jun 2, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 29, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 27, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 21, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| May 20, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 3.27% | 300 |
| May 19, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | - |
| May 16, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 13.43% | 500 |
| May 15, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 14, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 13, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 12, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 8, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1 |
| May 7, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| May 6, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 36,740 |
| May 5, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 36,901 |
| May 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 68,091 |