Skip to main content
logo
Swedencare AB (publ) (STO:SECARE)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.80
-0.15 (-0.58%)
Jul 3, 2026, 5:29 PM CET

Swedencare AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202625.9526.0525.5025.8025.80-0.58%46,466
Jul 2, 202625.3026.0025.1025.9525.952.57%116,764
Jul 1, 202625.1025.8024.6025.3025.300.80%184,418
Jun 30, 202624.9025.6024.9025.1025.100.60%96,080
Jun 29, 202624.4525.2024.4024.9524.951.84%102,314
Jun 26, 202624.5024.7524.1524.5024.50-0.41%102,094
Jun 25, 202625.0025.1024.3524.6024.60-0.40%204,451
Jun 24, 202624.7025.1524.4024.7024.70-189,346
Jun 23, 202625.1525.2024.3024.7024.70-1.79%315,742
Jun 22, 202626.1026.4525.1525.1525.15-3.27%349,716
Jun 18, 202625.9526.9025.2026.0026.000.19%296,016
Jun 17, 202626.1526.4525.5025.9525.95-0.76%101,803
Jun 16, 202627.1527.2526.1526.1526.15-3.33%67,300
Jun 15, 202628.0528.5027.0527.0527.05-2.35%74,628
Jun 12, 202627.4028.0027.2027.7027.702.21%156,625
Jun 11, 202626.9528.2026.7527.1027.100.18%213,973
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