Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 35.50
+0.05 (0.14%)
Nov 7, 2025, 5:29 PM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 35.45 | 35.75 | 34.55 | 35.50 | 35.50 | 0.14% | 176,385 |
| Nov 6, 2025 | 35.30 | 36.10 | 35.15 | 35.45 | 35.45 | 0.42% | 159,252 |
| Nov 5, 2025 | 36.00 | 36.15 | 35.30 | 35.30 | 35.30 | -1.94% | 271,269 |
| Nov 4, 2025 | 37.10 | 37.45 | 35.80 | 36.00 | 36.00 | -3.87% | 157,411 |
| Nov 3, 2025 | 38.20 | 38.25 | 37.05 | 37.45 | 37.45 | -2.47% | 220,431 |
| Oct 31, 2025 | 38.50 | 38.85 | 37.80 | 38.40 | 38.40 | -0.65% | 137,138 |
| Oct 30, 2025 | 38.65 | 38.95 | 38.05 | 38.65 | 38.65 | 0.39% | 171,221 |
| Oct 29, 2025 | 39.10 | 39.75 | 38.40 | 38.50 | 38.50 | -1.03% | 190,793 |
| Oct 28, 2025 | 39.65 | 39.90 | 38.30 | 38.90 | 38.90 | -2.51% | 250,193 |
| Oct 27, 2025 | 39.80 | 40.40 | 39.35 | 39.90 | 39.90 | 0.13% | 232,898 |
| Oct 24, 2025 | 39.40 | 40.45 | 39.40 | 39.85 | 39.85 | -1.85% | 353,582 |
| Oct 23, 2025 | 40.45 | 41.95 | 39.60 | 40.60 | 40.60 | 0.37% | 422,409 |
| Oct 22, 2025 | 38.60 | 40.70 | 37.35 | 40.45 | 40.45 | 21.84% | 2,753,164 |
| Oct 21, 2025 | 33.10 | 33.85 | 32.40 | 33.20 | 33.20 | -1.48% | 328,667 |
| Oct 20, 2025 | 32.90 | 33.75 | 32.90 | 33.70 | 33.70 | 2.43% | 198,347 |
| Oct 17, 2025 | 32.35 | 33.05 | 31.80 | 32.90 | 32.90 | 1.70% | 168,101 |
| Oct 16, 2025 | 32.95 | 32.95 | 31.70 | 32.35 | 32.35 | -1.82% | 201,431 |
| Oct 15, 2025 | 32.50 | 33.45 | 32.40 | 32.95 | 32.95 | 1.38% | 233,840 |
| Oct 14, 2025 | 32.35 | 32.80 | 32.00 | 32.50 | 32.50 | -1.22% | 141,343 |
| Oct 13, 2025 | 33.70 | 33.80 | 32.20 | 32.90 | 32.90 | -2.37% | 340,049 |
| Oct 10, 2025 | 34.10 | 35.45 | 33.70 | 33.70 | 33.70 | -3.02% | 172,912 |
| Oct 9, 2025 | 34.60 | 35.65 | 34.50 | 34.75 | 34.75 | -1.42% | 167,111 |
| Oct 8, 2025 | 34.00 | 35.45 | 34.00 | 35.25 | 35.25 | 2.77% | 239,489 |
| Oct 7, 2025 | 34.10 | 34.30 | 33.25 | 34.30 | 34.30 | 0.44% | 244,076 |
| Oct 6, 2025 | 34.40 | 34.40 | 33.30 | 34.15 | 34.15 | -0.73% | 319,059 |
| Oct 3, 2025 | 33.45 | 34.45 | 33.35 | 34.40 | 34.40 | 2.23% | 185,067 |
| Oct 2, 2025 | 34.10 | 34.65 | 33.10 | 33.65 | 33.65 | -1.17% | 218,670 |
| Oct 1, 2025 | 33.50 | 34.35 | 33.50 | 34.05 | 34.05 | 0.29% | 200,514 |
| Sep 30, 2025 | 34.65 | 34.95 | 33.80 | 33.95 | 33.95 | -1.74% | 174,753 |
| Sep 29, 2025 | 33.90 | 34.90 | 33.90 | 34.55 | 34.55 | 2.37% | 183,929 |
| Sep 26, 2025 | 34.55 | 34.55 | 33.00 | 33.75 | 33.75 | 2.27% | 347,244 |
| Sep 25, 2025 | 33.55 | 33.60 | 33.00 | 33.00 | 33.00 | -1.79% | 159,556 |
| Sep 24, 2025 | 33.65 | 34.45 | 33.30 | 33.60 | 33.60 | -0.30% | 393,125 |
| Sep 23, 2025 | 33.70 | 34.25 | 33.45 | 33.70 | 33.70 | 0.30% | 442,905 |
| Sep 22, 2025 | 34.75 | 35.10 | 33.60 | 33.60 | 33.60 | -3.72% | 327,940 |
| Sep 19, 2025 | 36.90 | 36.90 | 34.45 | 34.90 | 34.90 | -4.64% | 883,323 |
| Sep 18, 2025 | 39.50 | 39.85 | 35.55 | 36.60 | 36.60 | -7.34% | 2,041,161 |
| Sep 17, 2025 | 38.35 | 39.60 | 38.35 | 39.50 | 39.50 | 2.33% | 211,317 |
| Sep 16, 2025 | 38.95 | 39.80 | 38.50 | 38.60 | 38.60 | -2.28% | 181,206 |
| Sep 15, 2025 | 39.60 | 39.95 | 39.05 | 39.50 | 39.50 | -0.25% | 161,134 |
| Sep 12, 2025 | 39.60 | 39.95 | 39.40 | 39.60 | 39.60 | 0.25% | 119,021 |
| Sep 11, 2025 | 39.30 | 39.60 | 39.05 | 39.50 | 39.50 | 0.51% | 121,544 |
| Sep 10, 2025 | 39.65 | 39.90 | 39.05 | 39.30 | 39.30 | -0.88% | 153,289 |
| Sep 9, 2025 | 40.35 | 40.65 | 39.30 | 39.65 | 39.65 | -1.73% | 166,081 |
| Sep 8, 2025 | 41.10 | 41.65 | 39.65 | 40.35 | 40.35 | -0.98% | 250,875 |
| Sep 5, 2025 | 39.50 | 41.10 | 39.45 | 40.75 | 40.75 | 3.16% | 428,049 |
| Sep 4, 2025 | 39.35 | 39.95 | 39.10 | 39.50 | 39.50 | 0.89% | 79,640 |
| Sep 3, 2025 | 39.00 | 39.75 | 39.00 | 39.15 | 39.15 | 0.90% | 156,420 |
| Sep 2, 2025 | 39.05 | 40.20 | 38.45 | 38.80 | 38.80 | -1.90% | 201,880 |
| Sep 1, 2025 | 40.00 | 40.65 | 39.35 | 39.55 | 39.55 | -1.13% | 162,041 |