Swedencare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.05	36.70	35.30	36.40	36.40	0.69%	114,847
Dec 4, 2025	36.25	36.95	35.85	36.15	36.15	-	95,627
Dec 3, 2025	37.30	37.70	36.10	36.15	36.15	-3.60%	100,105
Dec 2, 2025	36.85	37.60	36.65	37.50	37.50	1.49%	109,332
Dec 1, 2025	37.50	37.50	36.65	36.95	36.95	-1.86%	57,862
Nov 28, 2025	38.20	38.50	37.30	37.65	37.65	-0.92%	93,224
Nov 27, 2025	37.65	38.60	37.10	38.00	38.00	0.93%	218,089
Nov 26, 2025	36.80	37.80	36.55	37.65	37.65	0.80%	162,468
Nov 25, 2025	36.20	37.65	35.85	37.35	37.35	3.03%	272,410
Nov 24, 2025	36.15	37.30	35.80	36.25	36.25	-0.14%	2,608,296
Nov 21, 2025	36.00	36.55	35.55	36.30	36.30	-	201,581
Nov 20, 2025	36.00	37.10	35.60	36.30	36.30	2.98%	200,460
Nov 19, 2025	34.75	35.50	34.45	35.25	35.25	1.88%	186,571
Nov 18, 2025	34.70	35.05	34.20	34.60	34.60	-1.28%	114,443
Nov 17, 2025	34.85	35.90	34.60	35.05	35.05	0.72%	254,463
Nov 14, 2025	35.00	35.80	34.50	34.80	34.80	-1.56%	140,647
Nov 13, 2025	35.70	36.55	35.30	35.35	35.35	-0.70%	438,192
Nov 12, 2025	35.20	36.15	34.85	35.60	35.60	1.14%	250,211
Nov 11, 2025	34.45	35.50	33.85	35.20	35.20	1.88%	215,041
Nov 10, 2025	35.85	36.40	34.00	34.55	34.55	-2.68%	206,655
Nov 7, 2025	35.45	35.75	34.55	35.50	35.50	0.14%	176,385
Nov 6, 2025	35.30	36.10	35.15	35.45	35.45	0.42%	159,252
Nov 5, 2025	36.00	36.15	35.30	35.30	35.30	-1.94%	271,269
Nov 4, 2025	37.10	37.45	35.80	36.00	36.00	-3.87%	157,411
Nov 3, 2025	38.20	38.25	37.05	37.45	37.45	-2.47%	220,431
Oct 31, 2025	38.50	38.85	37.80	38.40	38.40	-0.65%	137,138
Oct 30, 2025	38.65	38.95	38.05	38.65	38.65	0.39%	171,221
Oct 29, 2025	39.10	39.75	38.40	38.50	38.50	-1.03%	190,793
Oct 28, 2025	39.65	39.90	38.30	38.90	38.90	-2.51%	250,193
Oct 27, 2025	39.80	40.40	39.35	39.90	39.90	0.13%	232,898
Oct 24, 2025	39.40	40.45	39.40	39.85	39.85	-1.85%	353,582
Oct 23, 2025	40.45	41.95	39.60	40.60	40.60	0.37%	336,909
Oct 22, 2025	38.60	40.70	37.35	40.45	40.45	21.84%	2,753,164
Oct 21, 2025	33.10	33.85	32.40	33.20	33.20	-1.48%	328,667
Oct 20, 2025	32.90	33.75	32.90	33.70	33.70	2.43%	198,347
Oct 17, 2025	32.35	33.05	31.80	32.90	32.90	1.70%	168,101
Oct 16, 2025	32.95	32.95	31.70	32.35	32.35	-1.82%	201,431
Oct 15, 2025	32.50	33.45	32.40	32.95	32.95	1.38%	233,840
Oct 14, 2025	32.35	32.80	32.00	32.50	32.50	-1.22%	141,343
Oct 13, 2025	33.70	33.80	32.20	32.90	32.90	-2.37%	340,049
Oct 10, 2025	34.10	35.45	33.70	33.70	33.70	-3.02%	172,912
Oct 9, 2025	34.60	35.65	34.50	34.75	34.75	-1.42%	167,111
Oct 8, 2025	34.00	35.45	34.00	35.25	35.25	2.77%	239,489
Oct 7, 2025	34.10	34.30	33.25	34.30	34.30	0.44%	244,076
Oct 6, 2025	34.40	34.40	33.30	34.15	34.15	-0.73%	319,059
Oct 3, 2025	33.45	34.45	33.35	34.40	34.40	2.23%	185,067
Oct 2, 2025	34.10	34.65	33.10	33.65	33.65	-1.17%	218,670
Oct 1, 2025	33.50	34.35	33.50	34.05	34.05	0.29%	200,514
Sep 30, 2025	34.65	34.95	33.80	33.95	33.95	-1.74%	174,753
Sep 29, 2025	33.90	34.90	33.90	34.55	34.55	2.37%	183,929