Swedencare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	23.80	23.90	23.50	23.60	23.60	-2.07%	126,467
Mar 18, 2026	24.25	24.75	23.95	24.10	24.10	-0.62%	169,559
Mar 17, 2026	24.50	24.50	23.95	24.25	24.25	-0.41%	101,109
Mar 16, 2026	24.90	25.05	24.00	24.35	24.35	-2.40%	281,634
Mar 13, 2026	24.95	25.35	24.45	24.95	24.95	0.20%	179,777
Mar 12, 2026	25.00	25.35	24.40	24.90	24.90	0.81%	311,821
Mar 11, 2026	24.95	25.35	24.50	24.70	24.70	-1.40%	156,810
Mar 10, 2026	25.75	26.00	24.85	25.05	25.05	4.38%	526,285
Mar 9, 2026	23.70	24.35	23.45	24.00	24.00	-1.44%	307,377
Mar 6, 2026	24.60	25.25	24.00	24.35	24.35	-0.20%	174,884
Mar 5, 2026	24.75	24.75	23.95	24.40	24.40	0.62%	133,739
Mar 4, 2026	23.40	24.65	23.40	24.25	24.25	3.85%	240,092
Mar 3, 2026	24.00	24.00	23.15	23.35	23.35	-2.91%	182,179
Mar 2, 2026	24.45	24.55	24.00	24.05	24.05	-4.18%	178,987
Feb 27, 2026	24.35	25.45	23.65	25.10	25.10	3.08%	409,054
Feb 26, 2026	23.90	24.45	23.55	24.35	24.35	2.10%	134,674
Feb 25, 2026	23.60	24.35	23.10	23.85	23.85	2.14%	236,314
Feb 24, 2026	23.60	24.35	23.15	23.35	23.35	-0.21%	267,596
Feb 23, 2026	24.70	25.15	23.40	23.40	23.40	-5.26%	170,062
Feb 20, 2026	25.00	25.50	24.65	24.70	24.70	-0.60%	250,553
Feb 19, 2026	24.60	25.65	24.35	24.85	24.85	2.26%	423,583
Feb 18, 2026	23.00	24.30	22.70	24.30	24.30	4.97%	262,760
Feb 17, 2026	23.70	23.70	22.50	23.15	23.15	-1.70%	266,160
Feb 16, 2026	24.50	25.10	23.05	23.55	23.55	-4.27%	547,293
Feb 13, 2026	24.75	25.15	24.35	24.60	24.60	-0.61%	179,516
Feb 12, 2026	24.05	25.30	23.50	24.75	24.75	7.38%	905,401
Feb 11, 2026	24.15	24.15	23.05	23.05	23.05	-4.55%	223,238
Feb 10, 2026	24.90	25.30	24.00	24.15	24.15	-2.82%	386,739
Feb 9, 2026	25.05	25.45	24.40	24.85	24.85	-0.40%	275,602
Feb 6, 2026	24.50	25.25	24.00	24.95	24.95	1.84%	232,839
Feb 5, 2026	24.60	24.90	23.95	24.50	24.50	1.03%	407,174
Feb 4, 2026	22.95	24.30	22.90	24.25	24.25	6.13%	611,363
Feb 3, 2026	23.40	23.80	22.40	22.85	22.85	-2.56%	782,294
Feb 2, 2026	24.30	24.80	23.25	23.45	23.45	-3.30%	954,685
Jan 30, 2026	30.00	30.10	23.80	24.25	24.25	-28.57%	4,346,789
Jan 29, 2026	33.65	34.30	33.35	33.95	33.95	0.89%	218,762
Jan 28, 2026	34.55	34.90	33.35	33.65	33.65	-2.46%	179,023
Jan 27, 2026	34.50	35.70	34.10	34.50	34.50	-0.58%	177,766
Jan 26, 2026	33.80	35.20	33.70	34.70	34.70	2.97%	200,159
Jan 23, 2026	33.60	35.00	33.60	33.70	33.70	-1.46%	219,107
Jan 22, 2026	34.20	35.15	33.80	34.20	34.20	0.88%	292,374
Jan 21, 2026	34.70	35.20	33.50	33.90	33.90	-2.73%	354,170
Jan 20, 2026	35.45	35.45	34.60	34.85	34.85	-0.14%	1,622,078
Jan 19, 2026	35.10	35.35	34.30	34.90	34.90	-2.65%	295,653
Jan 16, 2026	35.95	36.65	35.85	35.85	35.85	-1.51%	1,317,753
Jan 15, 2026	37.05	37.30	35.85	36.40	36.40	-1.49%	924,719
Jan 14, 2026	37.30	37.45	36.25	36.95	36.95	-0.94%	140,060
Jan 13, 2026	37.30	37.90	36.50	37.30	37.30	-1.06%	232,382
Jan 12, 2026	37.55	38.45	37.10	37.70	37.70	0.40%	301,044
Jan 9, 2026	37.65	38.10	37.20	37.55	37.55	-0.40%	188,465