Swedencare AB (publ) (STO:SECARE)
Sweden
· Delayed Price · Currency is SEK 33.75
+0.75 (2.27%)
Sep 26, 2025, 5:29 PM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.55 | 34.55 | 33.00 | 33.75 | 33.75 | 2.27% | 347,244 |
| Sep 25, 2025 | 33.55 | 33.60 | 33.00 | 33.00 | 33.00 | -1.79% | 159,556 |
| Sep 24, 2025 | 33.65 | 34.45 | 33.30 | 33.60 | 33.60 | -0.30% | 393,125 |
| Sep 23, 2025 | 33.70 | 34.25 | 33.45 | 33.70 | 33.70 | 0.30% | 442,905 |
| Sep 22, 2025 | 34.75 | 35.10 | 33.60 | 33.60 | 33.60 | -3.72% | 327,940 |
| Sep 19, 2025 | 36.90 | 36.90 | 34.45 | 34.90 | 34.90 | -4.64% | 883,323 |
| Sep 18, 2025 | 39.50 | 39.85 | 35.55 | 36.60 | 36.60 | -7.34% | 2,041,161 |
| Sep 17, 2025 | 38.35 | 39.60 | 38.35 | 39.50 | 39.50 | 2.33% | 211,317 |
| Sep 16, 2025 | 38.95 | 39.80 | 38.50 | 38.60 | 38.60 | -2.28% | 181,206 |
| Sep 15, 2025 | 39.60 | 39.95 | 39.05 | 39.50 | 39.50 | -0.25% | 161,134 |
| Sep 12, 2025 | 39.60 | 39.95 | 39.40 | 39.60 | 39.60 | 0.25% | 119,021 |
| Sep 11, 2025 | 39.30 | 39.60 | 39.05 | 39.50 | 39.50 | 0.51% | 121,544 |
| Sep 10, 2025 | 39.65 | 39.90 | 39.05 | 39.30 | 39.30 | -0.88% | 153,289 |
| Sep 9, 2025 | 40.35 | 40.65 | 39.30 | 39.65 | 39.65 | -1.73% | 166,081 |
| Sep 8, 2025 | 41.10 | 41.65 | 39.65 | 40.35 | 40.35 | -0.98% | 250,875 |
| Sep 5, 2025 | 39.50 | 41.10 | 39.45 | 40.75 | 40.75 | 3.16% | 428,049 |
| Sep 4, 2025 | 39.35 | 39.95 | 39.10 | 39.50 | 39.50 | 0.89% | 79,640 |
| Sep 3, 2025 | 39.00 | 39.75 | 39.00 | 39.15 | 39.15 | 0.90% | 156,420 |
| Sep 2, 2025 | 39.05 | 40.20 | 38.45 | 38.80 | 38.80 | -1.90% | 201,880 |
| Sep 1, 2025 | 40.00 | 40.65 | 39.35 | 39.55 | 39.55 | -1.13% | 162,041 |
| Aug 29, 2025 | 40.45 | 42.00 | 39.90 | 40.00 | 40.00 | -0.99% | 345,959 |
| Aug 28, 2025 | 39.80 | 40.90 | 39.80 | 40.40 | 40.40 | 2.02% | 277,681 |
| Aug 27, 2025 | 41.20 | 41.50 | 39.45 | 39.60 | 39.60 | -4.46% | 415,285 |
| Aug 26, 2025 | 41.55 | 42.00 | 40.65 | 41.45 | 41.45 | 0.12% | 310,720 |
| Aug 25, 2025 | 41.10 | 41.75 | 40.75 | 41.40 | 41.40 | 1.47% | 624,131 |
| Aug 22, 2025 | 38.90 | 41.05 | 38.70 | 40.80 | 40.80 | 5.56% | 973,403 |
| Aug 21, 2025 | 38.05 | 39.50 | 38.05 | 38.65 | 38.65 | 1.98% | 701,815 |
| Aug 20, 2025 | 35.60 | 38.95 | 35.60 | 37.90 | 37.90 | 3.27% | 530,824 |
| Aug 19, 2025 | 36.10 | 37.05 | 35.70 | 36.70 | 36.70 | 1.52% | 333,915 |
| Aug 18, 2025 | 36.40 | 36.80 | 36.00 | 36.15 | 36.15 | -0.69% | 148,269 |
| Aug 15, 2025 | 37.20 | 37.20 | 35.90 | 36.40 | 36.40 | -1.75% | 259,755 |
| Aug 14, 2025 | 36.55 | 37.30 | 36.10 | 37.05 | 37.05 | 1.37% | 247,386 |
| Aug 13, 2025 | 35.40 | 36.65 | 35.35 | 36.55 | 36.55 | 3.69% | 648,532 |
| Aug 12, 2025 | 35.15 | 35.55 | 34.80 | 35.25 | 35.25 | 0.28% | 253,239 |
| Aug 11, 2025 | 36.05 | 36.05 | 35.05 | 35.15 | 35.15 | -2.23% | 219,859 |
| Aug 8, 2025 | 37.00 | 37.30 | 35.85 | 35.95 | 35.95 | -2.84% | 261,689 |
| Aug 7, 2025 | 36.90 | 37.40 | 36.55 | 37.00 | 37.00 | 0.27% | 237,227 |
| Aug 6, 2025 | 36.95 | 37.90 | 36.80 | 36.90 | 36.90 | -0.40% | 177,706 |
| Aug 5, 2025 | 37.50 | 38.00 | 36.70 | 37.05 | 37.05 | -0.80% | 227,168 |
| Aug 4, 2025 | 37.60 | 37.90 | 37.00 | 37.35 | 37.35 | -0.66% | 292,693 |
| Aug 1, 2025 | 37.65 | 37.90 | 37.25 | 37.60 | 37.60 | -0.92% | 254,483 |
| Jul 31, 2025 | 38.10 | 38.60 | 37.80 | 37.95 | 37.95 | -0.39% | 364,539 |
| Jul 30, 2025 | 38.60 | 38.95 | 37.85 | 38.10 | 38.10 | -3.79% | 289,424 |
| Jul 29, 2025 | 39.40 | 39.60 | 38.45 | 39.60 | 39.60 | 1.28% | 309,635 |
| Jul 28, 2025 | 39.80 | 40.70 | 39.00 | 39.10 | 39.10 | -1.64% | 341,753 |
| Jul 25, 2025 | 41.05 | 41.50 | 39.75 | 39.75 | 39.75 | -2.93% | 367,014 |
| Jul 24, 2025 | 41.50 | 41.50 | 39.60 | 40.95 | 40.95 | -1.33% | 1,044,070 |
| Jul 23, 2025 | 42.80 | 44.30 | 40.75 | 41.50 | 41.50 | -13.45% | 1,863,762 |
| Jul 22, 2025 | 47.85 | 49.25 | 46.70 | 47.95 | 47.95 | -0.72% | 238,895 |
| Jul 21, 2025 | 46.55 | 48.65 | 46.25 | 48.30 | 48.30 | 3.76% | 249,185 |