Swedencare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	18.90	19.30	18.66	19.06	19.06	0.32%	287,227
Oct 30, 2026	19.10	19.34	18.92	19.00	19.00	-0.73%	129,947
Oct 29, 2026	18.94	19.28	18.90	19.14	19.14	0.63%	159,315
Oct 28, 2026	19.00	19.32	18.90	19.02	19.02	0.11%	199,366
Oct 27, 2026	19.28	19.50	18.92	19.00	19.00	-1.04%	239,870
Oct 26, 2026	19.58	19.60	18.90	19.20	19.20	-2.54%	257,688
Oct 23, 2026	19.36	19.70	18.98	19.70	19.70	2.28%	336,394
Oct 22, 2026	18.56	19.78	18.40	19.26	19.26	2.45%	646,103
Oct 21, 2026	20.00	20.10	18.54	18.80	18.80	-20.17%	3,379,839
Oct 20, 2026	23.30	23.80	22.95	23.55	23.55	1.07%	133,828
Oct 19, 2026	23.55	23.55	23.05	23.30	23.30	-1.27%	79,720
Oct 16, 2026	23.60	23.80	23.30	23.60	23.60	0.21%	88,173
Oct 15, 2026	22.85	23.65	22.75	23.55	23.55	3.06%	135,294
Oct 14, 2026	22.90	23.10	22.50	22.85	22.85	-0.44%	148,438
Oct 13, 2026	22.25	23.40	22.25	22.95	22.95	1.10%	231,626
Oct 12, 2026	21.45	22.75	21.45	22.70	22.70	5.83%	344,687
Oct 9, 2026	21.50	21.75	21.40	21.45	21.45	0.23%	171,924
Oct 8, 2026	21.45	21.50	21.30	21.40	21.40	0.23%	76,976
Oct 7, 2026	21.70	21.93	21.30	21.35	21.35	-2.29%	192,583
Oct 6, 2026	21.85	22.35	21.70	21.85	21.85	0.69%	310,082
Oct 5, 2026	21.90	21.90	21.55	21.70	21.70	0.46%	602,261
Oct 2, 2026	21.35	21.80	21.25	21.60	21.60	1.65%	947,081
Oct 1, 2026	21.70	21.95	21.20	21.25	21.25	-2.52%	370,273
Sep 30, 2026	21.50	21.95	21.45	21.80	21.80	1.40%	183,283
Sep 29, 2026	21.60	21.85	21.45	21.50	21.50	-0.23%	318,361
Sep 28, 2026	21.70	21.95	21.55	21.55	21.55	-0.23%	383,730
Sep 25, 2026	21.30	21.70	21.30	21.60	21.60	1.41%	266,832
Sep 24, 2026	21.50	21.60	21.20	21.30	21.30	-1.39%	123,620
Sep 23, 2026	21.85	21.85	21.40	21.60	21.60	-0.92%	362,205
Sep 22, 2026	21.30	21.85	21.05	21.80	21.80	2.11%	822,067
Sep 21, 2026	22.15	22.30	21.25	21.35	21.35	-2.95%	721,883
Sep 18, 2026	23.40	23.45	20.65	22.00	22.00	-5.78%	2,046,287
Sep 17, 2026	22.55	23.45	22.40	23.35	23.35	4.24%	670,753
Sep 16, 2026	22.30	22.60	22.10	22.40	22.40	1.13%	361,410
Sep 15, 2026	22.35	22.35	21.95	22.15	22.15	-0.89%	260,252
Sep 14, 2026	22.35	22.35	21.95	22.35	22.35	0.22%	327,731
Sep 11, 2026	22.10	22.65	22.00	22.30	22.30	2.76%	1,439,423
Sep 10, 2026	21.35	21.70	20.95	21.70	21.70	1.17%	1,524,196
Sep 9, 2026	21.75	21.90	21.45	21.45	21.45	-1.38%	184,191
Sep 8, 2026	22.00	22.15	21.65	21.75	21.75	-1.14%	210,936
Sep 7, 2026	22.15	22.20	21.90	22.00	22.00	-0.90%	789,898
Sep 4, 2026	22.30	22.50	22.10	22.20	22.20	-0.22%	203,842
Sep 3, 2026	22.50	22.65	22.10	22.25	22.25	-0.89%	341,370
Sep 2, 2026	22.65	22.70	22.05	22.45	22.45	-0.44%	868,936
Sep 1, 2026	22.45	23.30	22.35	22.55	22.55	-0.44%	620,346
Aug 31, 2026	22.20	22.75	22.05	22.65	22.65	2.03%	388,034
Aug 28, 2026	22.30	22.40	21.95	22.20	22.20	0.23%	321,917
Aug 27, 2026	22.15	22.40	22.00	22.15	22.15	-0.23%	120,338
Aug 26, 2026	22.30	22.30	21.95	22.20	22.20	-0.45%	198,657
Aug 25, 2026	22.00	22.35	21.90	22.30	22.30	1.59%	238,692