Swedencare publ AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19.360	19.700	18.980	19.700	19.700	336,294
2026-10-22	18.560	19.780	18.400	19.260	19.260	644,060
2026-10-21	20.000	20.100	18.540	18.800	18.800	3,379,411
2026-10-20	23.300	23.800	22.950	23.550	23.550	127,597
2026-10-19	23.550	23.550	23.050	23.300	23.300	79,720
2026-10-16	23.600	23.800	23.300	23.600	23.600	88,173
2026-10-15	22.850	23.650	22.750	23.550	23.550	134,947
2026-10-14	22.900	23.100	22.500	22.850	22.850	148,438
2026-10-13	22.250	23.400	22.250	22.950	22.950	231,626
2026-10-12	21.450	22.750	21.450	22.700	22.700	344,687
2026-10-09	21.500	21.750	21.400	21.450	21.450	171,924
2026-10-08	21.450	21.500	21.300	21.400	21.400	76,976
2026-10-07	21.700	21.925	21.300	21.350	21.350	192,583
2026-10-06	21.850	22.350	21.700	21.850	21.850	310,082
2026-10-05	21.900	21.900	21.550	21.700	21.700	602,261
2026-10-02	21.350	21.800	21.250	21.600	21.600	951,949
2026-10-01	21.700	21.950	21.200	21.250	21.250	370,273
2026-09-30	21.500	21.950	21.450	21.800	21.800	183,283
2026-09-29	21.600	21.850	21.450	21.500	21.500	318,361
2026-09-28	21.700	21.950	21.550	21.550	21.550	383,730
2026-09-25	21.300	21.700	21.300	21.600	21.600	266,832
2026-09-24	21.500	21.600	21.200	21.300	21.300	123,620

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.