Skip to main content
logo
Swedencare AB (publ) (STO:SECARE)
Sweden flag Sweden · Delayed Price · Currency is SEK
27.05
+0.45 (1.69%)
Jun 10, 2026, 5:29 PM CET

Swedencare AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 10, 202626.6027.2026.0527.0527.051.69%174,021
Jun 9, 202626.4027.0526.4026.6026.600.76%140,974
Jun 8, 202627.2027.2026.3026.4026.40-4.35%157,900
Jun 5, 202627.6028.2527.3027.6027.601.28%652,517
Jun 4, 202626.4527.4526.1527.2527.252.83%200,762
Jun 3, 202626.5027.4525.7526.5026.500.57%252,347
Jun 2, 202626.3026.9526.0026.3526.350.76%97,237
Jun 1, 202627.0527.4026.0026.1526.15-4.21%141,329
May 29, 202626.4027.3026.2527.3027.303.80%291,756
May 28, 202626.9526.9526.0526.3026.30-2.59%74,553
May 27, 202626.6527.1526.4027.0027.002.27%150,058
May 26, 202627.0527.1526.4026.4026.40-2.22%102,822
May 25, 202627.4027.9027.0027.0027.00-0.74%105,062
May 22, 202627.2528.0027.2027.2027.200.37%126,680
May 21, 202627.2027.2026.3027.1027.100.56%235,666
May 20, 202626.2027.2026.0526.9526.953.26%175,722
May 19, 202625.6026.8525.6026.1026.103.16%250,482
May 18, 202625.1025.6524.7525.3025.301.20%289,102
May 15, 202625.2525.9025.0025.0025.00-0.79%132,577
May 13, 202625.0526.0025.0525.2025.200.20%161,093
May 12, 202625.2525.8024.8525.1525.150.20%259,779
May 11, 202624.7525.4024.7525.1025.101.41%114,353
May 8, 202625.6025.6024.1024.7524.75-3.13%912,787
May 7, 202626.1026.4525.5025.5525.55-1.92%180,771
May 6, 202626.4526.9026.0526.0526.05-0.57%223,408
May 5, 202626.8527.2026.2026.2026.20-2.06%430,132
May 4, 202626.9027.2026.7026.7526.75-0.56%168,207
Apr 30, 202626.7527.3526.7026.9026.900.56%97,888
Apr 29, 202626.4527.2026.4026.7526.750.94%183,425
Apr 28, 202627.0527.0525.9526.5026.50-1.85%382,482
Apr 27, 202626.8527.6526.7027.0027.000.56%126,766
Apr 24, 202626.8027.5026.4026.8526.850.86%390,272
Apr 23, 202628.4029.2526.7026.9026.62-2.36%416,760
Apr 22, 202627.8027.9027.0027.5527.26-0.36%162,571
Apr 21, 202628.1028.4527.3527.6527.36-1.43%248,933
Apr 20, 202628.4528.6527.8028.0527.76-1.23%98,223
Apr 17, 202627.6028.7027.5528.4028.103.09%220,960
Apr 16, 202628.6528.6527.4027.5527.26-2.30%169,397
Apr 15, 202628.0528.9028.0028.2027.910.53%174,242
Apr 14, 202627.3028.2527.3028.0527.762.75%124,042
Apr 13, 202627.5527.5526.0027.3027.02-0.36%222,430
Apr 10, 202626.2527.7526.2527.4027.114.58%312,802
Apr 9, 202626.6026.9526.1526.2025.93-0.57%157,311
Apr 8, 202626.8526.9026.3026.3526.083.33%308,428
Apr 7, 202625.3526.5025.3525.5025.231.19%451,898
Apr 2, 202624.9525.3524.7025.2024.94-0.59%46,183
Apr 1, 202624.9525.5524.4025.3525.094.97%422,281
Mar 31, 202623.6024.3023.5024.1523.902.33%419,433
Mar 30, 202623.5023.8023.1523.6023.350.21%274,271
Mar 27, 202624.0024.0023.4023.5523.30-0.63%92,599