Swedencare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	23.40	23.80	22.80	23.15	-	-1.28%	150,674
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
Jan 8, 2026	38.90	39.05	37.50	37.70	37.70	-3.95%	315,741
Jan 7, 2026	38.20	39.25	38.15	39.25	39.25	3.02%	107,796
Jan 5, 2026	38.80	39.15	37.90	38.10	38.10	-1.42%	70,641
Jan 2, 2026	38.15	39.85	38.15	38.65	38.65	0.65%	161,155
Dec 30, 2025	38.15	38.60	37.60	38.40	38.40	0.13%	91,301
Dec 29, 2025	37.30	38.70	37.30	38.35	38.35	1.72%	187,566
Dec 23, 2025	38.50	38.70	37.50	37.70	37.70	-2.08%	88,894
Dec 22, 2025	37.75	38.80	37.00	38.50	38.50	2.39%	104,336
Dec 19, 2025	38.10	38.65	37.30	37.60	37.60	-1.31%	74,171
Dec 18, 2025	38.90	38.90	37.55	38.10	38.10	-1.55%	199,087
Dec 17, 2025	36.20	39.15	36.00	38.70	38.70	6.91%	464,327
Dec 16, 2025	36.45	37.10	36.15	36.20	36.20	-1.09%	136,696
Dec 15, 2025	35.60	36.65	35.30	36.60	36.60	4.87%	196,872
Dec 12, 2025	35.20	35.85	34.90	34.90	34.90	-0.85%	119,344
Dec 11, 2025	35.35	35.80	35.05	35.20	35.20	-0.42%	223,524
Dec 10, 2025	35.30	35.70	35.05	35.35	35.35	-	32,618
Dec 9, 2025	35.90	36.05	35.15	35.35	35.35	-0.70%	54,816
Dec 8, 2025	36.50	36.50	35.25	35.60	35.60	-2.20%	92,024
Dec 5, 2025	36.05	36.70	35.30	36.40	36.40	0.69%	114,847
Dec 4, 2025	36.25	36.95	35.85	36.15	36.15	-	95,627
Dec 3, 2025	37.30	37.70	36.10	36.15	36.15	-3.60%	100,105
Dec 2, 2025	36.85	37.60	36.65	37.50	37.50	1.49%	109,332
Dec 1, 2025	37.50	37.50	36.65	36.95	36.95	-1.86%	57,862
Nov 28, 2025	38.20	38.50	37.30	37.65	37.65	-0.92%	93,224
Nov 27, 2025	37.65	38.60	37.10	38.00	38.00	0.93%	218,089
Nov 26, 2025	36.80	37.80	36.55	37.65	37.65	0.80%	162,468
Nov 25, 2025	36.20	37.65	35.85	37.35	37.35	3.03%	272,410
Nov 24, 2025	36.15	37.30	35.80	36.25	36.25	-0.14%	2,608,296
Nov 21, 2025	36.00	36.55	35.55	36.30	36.30	-	201,581
Nov 20, 2025	36.00	37.10	35.60	36.30	36.30	2.98%	200,460
Nov 19, 2025	34.75	35.50	34.45	35.25	35.25	1.88%	186,571
Nov 18, 2025	34.70	35.05	34.20	34.60	34.60	-1.28%	114,443