Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 22.05
+0.45 (2.08%)
Jul 24, 2026, 4:38 PM CET
Swedencare AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 21.60 | 22.20 | 21.55 | 22.20 | - | 2.78% | 273,572 |
| Jul 23, 2026 | 22.45 | 22.45 | 21.50 | 21.60 | 21.60 | -2.92% | 560,860 |
| Jul 22, 2026 | 22.50 | 22.55 | 21.15 | 22.25 | 22.25 | -13.93% | 2,235,678 |
| Jul 21, 2026 | 25.75 | 26.35 | 25.75 | 25.85 | 25.85 | 0.39% | 139,229 |
| Jul 20, 2026 | 25.80 | 26.25 | 25.75 | 25.75 | 25.75 | -0.39% | 162,422 |
| Jul 17, 2026 | 25.50 | 26.20 | 25.25 | 25.85 | 25.85 | 0.98% | 167,156 |
| Jul 16, 2026 | 25.95 | 26.00 | 25.25 | 25.60 | 25.60 | -0.78% | 233,704 |
| Jul 15, 2026 | 24.90 | 26.00 | 24.60 | 25.80 | 25.80 | 3.61% | 646,408 |
| Jul 14, 2026 | 25.70 | 25.70 | 24.80 | 24.90 | 24.90 | -2.16% | 86,880 |
| Jul 13, 2026 | 25.50 | 25.80 | 25.20 | 25.45 | 25.45 | -0.59% | 40,913 |
| Jul 10, 2026 | 24.80 | 25.75 | 24.80 | 25.60 | 25.60 | 2.40% | 58,958 |
| Jul 9, 2026 | 24.90 | 25.00 | 24.30 | 25.00 | 25.00 | 0.40% | 256,722 |
| Jul 8, 2026 | 25.90 | 25.90 | 24.80 | 24.90 | 24.90 | -0.60% | 231,263 |
| Jul 7, 2026 | 25.55 | 26.30 | 25.05 | 25.05 | 25.05 | -1.57% | 156,038 |
| Jul 6, 2026 | 25.80 | 26.10 | 25.15 | 25.45 | 25.45 | -1.36% | 147,009 |
| Jul 3, 2026 | 25.95 | 26.05 | 25.50 | 25.80 | 25.80 | -0.58% | 46,466 |
| Jul 2, 2026 | 25.30 | 26.00 | 25.10 | 25.95 | 25.95 | 2.57% | 116,764 |
| Jul 1, 2026 | 25.10 | 25.80 | 24.60 | 25.30 | 25.30 | 0.80% | 184,418 |
| Jun 30, 2026 | 24.90 | 25.60 | 24.90 | 25.10 | 25.10 | 0.60% | 96,080 |
| Jun 29, 2026 | 24.45 | 25.20 | 24.40 | 24.95 | 24.95 | 1.84% | 102,314 |
| Jun 26, 2026 | 24.50 | 24.75 | 24.15 | 24.50 | 24.50 | -0.41% | 102,094 |
| Jun 25, 2026 | 25.00 | 25.10 | 24.35 | 24.60 | 24.60 | -0.40% | 204,451 |
| Jun 24, 2026 | 24.70 | 25.15 | 24.40 | 24.70 | 24.70 | - | 189,346 |
| Jun 23, 2026 | 25.15 | 25.20 | 24.30 | 24.70 | 24.70 | -1.79% | 315,742 |
| Jun 22, 2026 | 26.10 | 26.45 | 25.15 | 25.15 | 25.15 | -3.27% | 349,716 |
| Jun 18, 2026 | 25.95 | 26.90 | 25.20 | 26.00 | 26.00 | 0.19% | 296,016 |
| Jun 17, 2026 | 26.15 | 26.45 | 25.50 | 25.95 | 25.95 | -0.76% | 101,803 |
| Jun 16, 2026 | 27.15 | 27.25 | 26.15 | 26.15 | 26.15 | -3.33% | 67,300 |
| Jun 15, 2026 | 28.05 | 28.50 | 27.05 | 27.05 | 27.05 | -2.35% | 74,628 |
| Jun 12, 2026 | 27.40 | 28.00 | 27.20 | 27.70 | 27.70 | 2.21% | 156,625 |
| Jun 11, 2026 | 26.95 | 28.20 | 26.75 | 27.10 | 27.10 | 0.18% | 213,973 |
| Jun 10, 2026 | 26.60 | 27.20 | 26.05 | 27.05 | 27.05 | 1.69% | 174,021 |
| Jun 9, 2026 | 26.40 | 27.05 | 26.40 | 26.60 | 26.60 | 0.76% | 140,974 |
| Jun 8, 2026 | 27.20 | 27.20 | 26.30 | 26.40 | 26.40 | -4.35% | 157,900 |
| Jun 5, 2026 | 27.60 | 28.25 | 27.30 | 27.60 | 27.60 | 1.28% | 652,517 |
| Jun 4, 2026 | 26.45 | 27.45 | 26.15 | 27.25 | 27.25 | 2.83% | 200,762 |
| Jun 3, 2026 | 26.50 | 27.45 | 25.75 | 26.50 | 26.50 | 0.57% | 252,347 |
| Jun 2, 2026 | 26.30 | 26.95 | 26.00 | 26.35 | 26.35 | 0.76% | 97,237 |
| Jun 1, 2026 | 27.05 | 27.40 | 26.00 | 26.15 | 26.15 | -4.21% | 141,329 |
| May 29, 2026 | 26.40 | 27.30 | 26.25 | 27.30 | 27.30 | 3.80% | 291,756 |
| May 28, 2026 | 26.95 | 26.95 | 26.05 | 26.30 | 26.30 | -2.59% | 74,553 |
| May 27, 2026 | 26.65 | 27.15 | 26.40 | 27.00 | 27.00 | 2.27% | 150,058 |
| May 26, 2026 | 27.05 | 27.15 | 26.40 | 26.40 | 26.40 | -2.22% | 102,822 |
| May 25, 2026 | 27.40 | 27.90 | 27.00 | 27.00 | 27.00 | -0.74% | 105,062 |
| May 22, 2026 | 27.25 | 28.00 | 27.20 | 27.20 | 27.20 | 0.37% | 126,680 |
| May 21, 2026 | 27.20 | 27.20 | 26.30 | 27.10 | 27.10 | 0.56% | 235,666 |
| May 20, 2026 | 26.20 | 27.20 | 26.05 | 26.95 | 26.95 | 3.26% | 175,722 |
| May 19, 2026 | 25.60 | 26.85 | 25.60 | 26.10 | 26.10 | 3.16% | 250,482 |
| May 18, 2026 | 25.10 | 25.65 | 24.75 | 25.30 | 25.30 | 1.20% | 289,102 |
| May 15, 2026 | 25.25 | 25.90 | 25.00 | 25.00 | 25.00 | -0.79% | 132,577 |