Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 26.90
+0.15 (0.56%)
Apr 30, 2026, 12:59 PM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 26.75 | 27.35 | 26.70 | 26.90 | 26.90 | 0.56% | 97,888 |
| Apr 29, 2026 | 26.45 | 27.20 | 26.40 | 26.75 | 26.75 | 0.94% | 183,425 |
| Apr 28, 2026 | 27.05 | 27.05 | 25.95 | 26.50 | 26.50 | -1.85% | 382,482 |
| Apr 27, 2026 | 26.85 | 27.65 | 26.70 | 27.00 | 27.00 | 0.56% | 126,766 |
| Apr 24, 2026 | 26.80 | 27.50 | 26.40 | 26.85 | 26.85 | -0.19% | 390,272 |
| Apr 23, 2026 | 28.40 | 29.25 | 26.70 | 26.90 | 26.62 | -2.36% | 416,760 |
| Apr 22, 2026 | 27.80 | 27.90 | 27.00 | 27.55 | 27.26 | -0.36% | 162,571 |
| Apr 21, 2026 | 28.10 | 28.45 | 27.35 | 27.65 | 27.36 | -1.43% | 248,933 |
| Apr 20, 2026 | 28.45 | 28.65 | 27.80 | 28.05 | 27.76 | -1.23% | 98,223 |
| Apr 17, 2026 | 27.60 | 28.70 | 27.55 | 28.40 | 28.10 | 3.09% | 220,960 |
| Apr 16, 2026 | 28.65 | 28.65 | 27.40 | 27.55 | 27.26 | -2.30% | 169,397 |
| Apr 15, 2026 | 28.05 | 28.90 | 28.00 | 28.20 | 27.91 | 0.53% | 174,242 |
| Apr 14, 2026 | 27.30 | 28.25 | 27.30 | 28.05 | 27.76 | 2.75% | 124,042 |
| Apr 13, 2026 | 27.55 | 27.55 | 26.00 | 27.30 | 27.02 | -0.36% | 222,430 |
| Apr 10, 2026 | 26.25 | 27.75 | 26.25 | 27.40 | 27.11 | 4.58% | 312,802 |
| Apr 9, 2026 | 26.60 | 26.95 | 26.15 | 26.20 | 25.93 | -0.57% | 157,311 |
| Apr 8, 2026 | 26.85 | 26.90 | 26.30 | 26.35 | 26.08 | 3.33% | 308,428 |
| Apr 7, 2026 | 25.35 | 26.50 | 25.35 | 25.50 | 25.23 | 1.19% | 451,898 |
| Apr 2, 2026 | 24.95 | 25.35 | 24.70 | 25.20 | 24.94 | -0.59% | 46,183 |
| Apr 1, 2026 | 24.95 | 25.55 | 24.40 | 25.35 | 25.09 | 4.97% | 422,281 |
| Mar 31, 2026 | 23.60 | 24.30 | 23.50 | 24.15 | 23.90 | 2.33% | 419,433 |
| Mar 30, 2026 | 23.50 | 23.80 | 23.15 | 23.60 | 23.35 | 0.21% | 274,271 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.40 | 23.55 | 23.30 | -0.63% | 92,599 |
| Mar 26, 2026 | 23.95 | 24.10 | 23.35 | 23.70 | 23.45 | -1.25% | 96,077 |
| Mar 25, 2026 | 23.50 | 24.15 | 23.50 | 24.00 | 23.75 | 3.00% | 221,898 |
| Mar 24, 2026 | 23.90 | 23.95 | 23.25 | 23.30 | 23.06 | -2.31% | 175,688 |
| Mar 23, 2026 | 22.80 | 24.45 | 22.70 | 23.85 | 23.60 | 0.63% | 286,034 |
| Mar 20, 2026 | 23.75 | 25.25 | 23.40 | 23.70 | 23.45 | 0.42% | 714,691 |
| Mar 19, 2026 | 23.80 | 23.90 | 23.50 | 23.60 | 23.35 | -2.07% | 126,517 |
| Mar 18, 2026 | 24.25 | 24.75 | 23.95 | 24.10 | 23.85 | -0.62% | 169,559 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.95 | 24.25 | 24.00 | -0.41% | 101,109 |
| Mar 16, 2026 | 24.90 | 25.05 | 24.00 | 24.35 | 24.10 | -2.40% | 281,634 |
| Mar 13, 2026 | 24.95 | 25.35 | 24.45 | 24.95 | 24.69 | 0.20% | 179,777 |
| Mar 12, 2026 | 25.00 | 25.35 | 24.40 | 24.90 | 24.64 | 0.81% | 311,821 |
| Mar 11, 2026 | 24.95 | 25.35 | 24.50 | 24.70 | 24.44 | -1.40% | 164,932 |
| Mar 10, 2026 | 25.75 | 26.00 | 24.85 | 25.05 | 24.79 | 4.38% | 550,472 |
| Mar 9, 2026 | 23.70 | 24.35 | 23.45 | 24.00 | 23.75 | -1.44% | 307,377 |
| Mar 6, 2026 | 24.60 | 25.25 | 24.00 | 24.35 | 24.10 | -0.20% | 174,884 |
| Mar 5, 2026 | 24.75 | 24.75 | 23.95 | 24.40 | 24.15 | 0.62% | 133,739 |
| Mar 4, 2026 | 23.40 | 24.65 | 23.40 | 24.25 | 24.00 | 3.85% | 240,092 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.15 | 23.35 | 23.11 | -2.91% | 188,191 |
| Mar 2, 2026 | 24.45 | 24.55 | 24.00 | 24.05 | 23.80 | -4.18% | 178,987 |
| Feb 27, 2026 | 24.35 | 25.45 | 23.65 | 25.10 | 24.84 | 3.08% | 409,054 |
| Feb 26, 2026 | 23.90 | 24.45 | 23.55 | 24.35 | 24.10 | 2.10% | 134,674 |
| Feb 25, 2026 | 23.60 | 24.35 | 23.10 | 23.85 | 23.60 | 2.14% | 236,314 |
| Feb 24, 2026 | 23.60 | 24.35 | 23.15 | 23.35 | 23.11 | -0.21% | 267,596 |
| Feb 23, 2026 | 24.70 | 25.15 | 23.40 | 23.40 | 23.16 | -5.26% | 170,062 |
| Feb 20, 2026 | 25.00 | 25.50 | 24.65 | 24.70 | 24.44 | -0.60% | 250,553 |
| Feb 19, 2026 | 24.60 | 25.65 | 24.35 | 24.85 | 24.59 | 2.26% | 423,583 |
| Feb 18, 2026 | 23.00 | 24.30 | 22.70 | 24.30 | 24.05 | 4.97% | 262,760 |