Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 40.80
+2.15 (5.56%)
Aug 22, 2025, 5:29 PM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.90 | 41.05 | 38.70 | 40.80 | 40.80 | 5.56% | 973,403 |
| Aug 21, 2025 | 38.05 | 39.50 | 38.05 | 38.65 | 38.65 | 1.98% | 701,815 |
| Aug 20, 2025 | 35.60 | 38.95 | 35.60 | 37.90 | 37.90 | 3.27% | 530,824 |
| Aug 19, 2025 | 36.10 | 37.05 | 35.70 | 36.70 | 36.70 | 1.52% | 333,915 |
| Aug 18, 2025 | 36.40 | 36.80 | 36.00 | 36.15 | 36.15 | -0.69% | 148,269 |
| Aug 15, 2025 | 37.20 | 37.20 | 35.90 | 36.40 | 36.40 | -1.75% | 259,755 |
| Aug 14, 2025 | 36.55 | 37.30 | 36.10 | 37.05 | 37.05 | 1.37% | 247,386 |
| Aug 13, 2025 | 35.40 | 36.65 | 35.35 | 36.55 | 36.55 | 3.69% | 648,532 |
| Aug 12, 2025 | 35.15 | 35.55 | 34.80 | 35.25 | 35.25 | 0.28% | 253,239 |
| Aug 11, 2025 | 36.05 | 36.05 | 35.05 | 35.15 | 35.15 | -2.23% | 219,859 |
| Aug 8, 2025 | 37.00 | 37.30 | 35.85 | 35.95 | 35.95 | -2.84% | 261,689 |
| Aug 7, 2025 | 36.90 | 37.40 | 36.55 | 37.00 | 37.00 | 0.27% | 237,227 |
| Aug 6, 2025 | 36.95 | 37.90 | 36.80 | 36.90 | 36.90 | -0.40% | 177,706 |
| Aug 5, 2025 | 37.50 | 38.00 | 36.70 | 37.05 | 37.05 | -0.80% | 227,168 |
| Aug 4, 2025 | 37.60 | 37.90 | 37.00 | 37.35 | 37.35 | -0.66% | 292,693 |
| Aug 1, 2025 | 37.65 | 37.90 | 37.25 | 37.60 | 37.60 | -0.92% | 254,483 |
| Jul 31, 2025 | 38.10 | 38.60 | 37.80 | 37.95 | 37.95 | -0.39% | 364,539 |
| Jul 30, 2025 | 38.60 | 38.95 | 37.85 | 38.10 | 38.10 | -3.79% | 289,424 |
| Jul 29, 2025 | 39.40 | 39.60 | 38.45 | 39.60 | 39.60 | 1.28% | 309,635 |
| Jul 28, 2025 | 39.80 | 40.70 | 39.00 | 39.10 | 39.10 | -1.64% | 341,753 |
| Jul 25, 2025 | 41.05 | 41.50 | 39.75 | 39.75 | 39.75 | -2.93% | 367,014 |
| Jul 24, 2025 | 41.50 | 41.50 | 39.60 | 40.95 | 40.95 | -1.33% | 1,044,070 |
| Jul 23, 2025 | 42.80 | 44.30 | 40.75 | 41.50 | 41.50 | -13.45% | 1,863,762 |
| Jul 22, 2025 | 47.85 | 49.25 | 46.70 | 47.95 | 47.95 | -0.72% | 238,895 |
| Jul 21, 2025 | 46.55 | 48.65 | 46.25 | 48.30 | 48.30 | 3.76% | 249,185 |
| Jul 18, 2025 | 47.85 | 47.85 | 46.35 | 46.55 | 46.55 | -1.27% | 108,157 |
| Jul 17, 2025 | 48.00 | 48.15 | 47.00 | 47.15 | 47.15 | -1.05% | 62,937 |
| Jul 16, 2025 | 47.00 | 47.80 | 46.35 | 47.65 | 47.65 | 0.95% | 276,244 |
| Jul 15, 2025 | 46.60 | 47.85 | 46.50 | 47.20 | 47.20 | 1.94% | 239,568 |
| Jul 14, 2025 | 45.80 | 47.00 | 45.65 | 46.30 | 46.30 | 0.65% | 120,424 |
| Jul 11, 2025 | 46.65 | 46.75 | 45.85 | 46.00 | 46.00 | -1.81% | 55,852 |
| Jul 10, 2025 | 47.40 | 47.95 | 46.20 | 46.85 | 46.85 | -0.85% | 315,451 |
| Jul 9, 2025 | 46.90 | 47.65 | 46.60 | 47.25 | 47.25 | 1.18% | 189,749 |
| Jul 8, 2025 | 45.60 | 46.85 | 45.00 | 46.70 | 46.70 | 2.41% | 363,269 |
| Jul 7, 2025 | 45.20 | 45.95 | 43.55 | 45.60 | 45.60 | 1.79% | 408,122 |
| Jul 4, 2025 | 43.00 | 45.20 | 42.75 | 44.80 | 44.80 | 4.43% | 530,266 |
| Jul 3, 2025 | 42.95 | 43.50 | 42.50 | 42.90 | 42.90 | - | 81,857 |
| Jul 2, 2025 | 44.15 | 44.15 | 42.30 | 42.90 | 42.90 | -2.83% | 199,986 |
| Jul 1, 2025 | 43.80 | 44.15 | 42.85 | 44.15 | 44.15 | 1.85% | 203,535 |
| Jun 30, 2025 | 41.80 | 43.80 | 41.80 | 43.35 | 43.35 | 4.21% | 412,334 |
| Jun 27, 2025 | 40.50 | 41.90 | 40.20 | 41.60 | 41.60 | 4.00% | 130,534 |
| Jun 26, 2025 | 39.95 | 40.60 | 39.55 | 40.00 | 40.00 | -0.12% | 115,123 |
| Jun 25, 2025 | 40.05 | 40.90 | 39.70 | 40.05 | 40.05 | -0.25% | 106,937 |
| Jun 24, 2025 | 40.65 | 41.60 | 40.00 | 40.15 | 40.15 | -0.37% | 98,570 |
| Jun 23, 2025 | 40.95 | 41.00 | 40.10 | 40.30 | 40.30 | -1.71% | 88,794 |
| Jun 19, 2025 | 40.80 | 41.45 | 40.25 | 41.00 | 41.00 | 0.74% | 109,763 |
| Jun 18, 2025 | 40.70 | 40.95 | 40.05 | 40.70 | 40.70 | 0.74% | 56,399 |
| Jun 17, 2025 | 41.10 | 41.45 | 40.30 | 40.40 | 40.40 | -1.58% | 53,033 |
| Jun 16, 2025 | 42.20 | 43.25 | 41.00 | 41.05 | 41.05 | -3.18% | 74,311 |
| Jun 13, 2025 | 44.30 | 44.30 | 42.40 | 42.40 | 42.40 | -4.07% | 335,744 |