Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 26.80
+0.60 (2.29%)
Apr 10, 2026, 9:49 AM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 26.60 | 26.95 | 26.15 | 26.20 | 26.20 | -0.57% | 157,311 |
| Apr 8, 2026 | 26.85 | 26.90 | 26.30 | 26.35 | 26.35 | 3.33% | 308,428 |
| Apr 7, 2026 | 25.35 | 26.50 | 25.35 | 25.50 | 25.50 | 1.19% | 451,898 |
| Apr 2, 2026 | 24.95 | 25.35 | 24.70 | 25.20 | 25.20 | -0.59% | 46,183 |
| Apr 1, 2026 | 24.95 | 25.55 | 24.40 | 25.35 | 25.35 | 4.97% | 422,281 |
| Mar 31, 2026 | 23.60 | 24.30 | 23.50 | 24.15 | 24.15 | 2.33% | 419,433 |
| Mar 30, 2026 | 23.50 | 23.80 | 23.15 | 23.60 | 23.60 | 0.21% | 272,216 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.40 | 23.55 | 23.55 | -0.63% | 92,599 |
| Mar 26, 2026 | 23.95 | 24.10 | 23.35 | 23.70 | 23.70 | -1.25% | 96,077 |
| Mar 25, 2026 | 23.50 | 24.15 | 23.50 | 24.00 | 24.00 | 3.00% | 221,898 |
| Mar 24, 2026 | 23.90 | 23.95 | 23.25 | 23.30 | 23.30 | -2.31% | 175,688 |
| Mar 23, 2026 | 22.80 | 24.45 | 22.70 | 23.85 | 23.85 | 0.63% | 286,034 |
| Mar 20, 2026 | 23.75 | 25.25 | 23.40 | 23.70 | 23.70 | 0.42% | 714,691 |
| 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 |