Skip to main content
logo
Swedencare AB (publ) (STO:SECARE)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.80
-0.15 (-0.56%)
May 21, 2026, 4:24 PM CET

Swedencare AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202627.2027.2026.4526.50--1.67%157,073
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, 202626.8027.5026.4026.8526.85-0.19%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
Mar 26, 202623.9524.1023.3523.7023.45-1.25%96,077
Mar 25, 202623.5024.1523.5024.0023.753.00%221,898
Mar 24, 202623.9023.9523.2523.3023.06-2.31%175,688
Mar 23, 202622.8024.4522.7023.8523.600.63%286,034
Mar 20, 202623.7525.2523.4023.7023.450.42%714,691
Mar 19, 202623.8023.9023.5023.6023.35-2.07%126,517
Mar 18, 202624.2524.7523.9524.1023.85-0.62%169,559
Mar 17, 202624.5024.5023.9524.2524.00-0.41%101,109
Mar 16, 202624.9025.0524.0024.3524.10-2.40%281,634
Mar 13, 202624.9525.3524.4524.9524.690.20%179,777
Mar 12, 202625.0025.3524.4024.9024.640.81%311,821
Mar 11, 202624.9525.3524.5024.7024.44-1.40%164,932
Mar 10, 202625.7526.0024.8525.0524.794.38%550,472
Mar 9, 202623.7024.3523.4524.0023.75-1.44%307,377