Swedencare AB (publ) (STO:SECARE)
Sweden · Delayed Price · Currency is SEK 21.80
+0.45 (2.11%)
Sep 22, 2026, 5:29 PM CET
Swedencare AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 22.00 | 22.40 | 21.70 | 21.90 | 21.90 | -0.23% | 685,346 |
| Aug 3, 2026 | 22.10 | 22.20 | 21.85 | 21.95 | 21.95 | -0.23% | 278,493 |
| Jul 31, 2026 | 22.15 | 22.55 | 21.95 | 22.00 | 22.00 | -0.45% | 184,828 |
| Jul 30, 2026 | 22.20 | 22.45 | 22.05 | 22.10 | 22.10 | - | 164,826 |
| Jul 29, 2026 | 21.95 | 22.30 | 21.95 | 22.10 | 22.10 | 1.14% | 103,558 |
| Jul 28, 2026 | 22.20 | 22.20 | 21.80 | 21.85 | 21.85 | -0.91% | 149,159 |
| Jul 27, 2026 | 22.35 | 22.60 | 22.05 | 22.05 | 22.05 | - | 146,787 |
| Jul 24, 2026 | 21.60 | 22.30 | 21.55 | 22.05 | 22.05 | 2.08% | 390,361 |
| 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 |