Swedencare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	22.25	22.95	22.25	22.85	22.85	0.66%	84,328
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
Aug 24, 2026	22.15	22.25	21.85	21.95	21.95	-1.13%	163,177
Aug 21, 2026	22.00	22.30	21.90	22.20	22.20	0.91%	122,440
Aug 20, 2026	22.00	22.40	21.75	22.00	22.00	0.69%	664,587
Aug 19, 2026	21.50	22.05	21.40	21.85	21.85	1.63%	224,139
Aug 18, 2026	21.35	21.65	21.30	21.50	21.50	-	146,890
Aug 17, 2026	21.45	21.80	21.30	21.50	21.50	0.47%	605,054
Aug 14, 2026	21.35	21.65	21.35	21.40	21.40	-	115,043
Aug 13, 2026	21.60	21.80	21.30	21.40	21.40	0.23%	161,038
Aug 12, 2026	21.55	21.60	21.35	21.35	21.35	-0.93%	177,142
Aug 11, 2026	21.45	21.60	21.20	21.55	21.55	0.47%	905,105
Aug 10, 2026	21.55	21.75	21.35	21.45	21.45	-	122,305
Aug 7, 2026	21.85	21.95	21.40	21.45	21.45	-1.83%	413,122
Aug 6, 2026	22.05	22.10	21.70	21.85	21.85	-0.23%	96,552
Aug 5, 2026	21.80	22.10	21.80	21.90	21.90	-	84,176