Swedencare AB (publ) (STO:SECARE)
Sweden
· Delayed Price · Currency is SEK 24.00
-0.35 (-1.44%)
Mar 9, 2026, 5:29 PM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23.70 | 24.35 | 23.45 | 24.00 | 24.00 | -1.44% | 307,377 |
| Mar 6, 2026 | 24.60 | 25.25 | 24.00 | 24.35 | 24.35 | -0.20% | 174,884 |
| Mar 5, 2026 | 24.75 | 24.75 | 23.95 | 24.40 | 24.40 | 0.62% | 133,739 |
| Mar 4, 2026 | 23.40 | 24.65 | 23.40 | 24.25 | 24.25 | 3.85% | 240,092 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.15 | 23.35 | 23.35 | -2.91% | 182,179 |
| Mar 2, 2026 | 24.45 | 24.55 | 24.00 | 24.05 | 24.05 | -4.18% | 178,987 |
| Feb 27, 2026 | 24.35 | 25.45 | 23.65 | 25.10 | 25.10 | 3.08% | 409,054 |
| Feb 26, 2026 | 23.90 | 24.45 | 23.55 | 24.35 | 24.35 | 2.10% | 134,674 |
| Feb 25, 2026 | 23.60 | 24.35 | 23.10 | 23.85 | 23.85 | 2.14% | 236,314 |
| Feb 24, 2026 | 23.60 | 24.35 | 23.15 | 23.35 | 23.35 | -0.21% | 267,596 |
| Feb 23, 2026 | 24.70 | 25.15 | 23.40 | 23.40 | 23.40 | -5.26% | 170,062 |
| Feb 20, 2026 | 25.00 | 25.50 | 24.65 | 24.70 | 24.70 | -0.60% | 250,553 |
| Feb 19, 2026 | 24.60 | 25.65 | 24.35 | 24.85 | 24.85 | 2.26% | 423,583 |
| Feb 18, 2026 | 23.00 | 24.30 | 22.70 | 24.30 | 24.30 | 4.97% | 262,760 |
| Feb 17, 2026 | 23.70 | 23.70 | 22.50 | 23.15 | 23.15 | -1.70% | 266,160 |
| Feb 16, 2026 | 24.50 | 25.10 | 23.05 | 23.55 | 23.55 | -4.27% | 547,293 |
| Feb 13, 2026 | 24.75 | 25.15 | 24.35 | 24.60 | 24.60 | -0.61% | 179,516 |
| Feb 12, 2026 | 24.05 | 25.30 | 23.50 | 24.75 | 24.75 | 7.38% | 905,401 |
| Feb 11, 2026 | 24.15 | 24.15 | 23.05 | 23.05 | 23.05 | -4.55% | 223,238 |
| Feb 10, 2026 | 24.90 | 25.30 | 24.00 | 24.15 | 24.15 | -2.82% | 386,739 |
| Feb 9, 2026 | 25.05 | 25.45 | 24.40 | 24.85 | 24.85 | -0.40% | 275,602 |
| Feb 6, 2026 | 24.50 | 25.25 | 24.00 | 24.95 | 24.95 | 1.84% | 232,839 |
| Feb 5, 2026 | 24.60 | 24.90 | 23.95 | 24.50 | 24.50 | 1.03% | 407,174 |
| Feb 4, 2026 | 22.95 | 24.30 | 22.90 | 24.25 | 24.25 | 6.13% | 611,363 |
| Feb 3, 2026 | 23.40 | 23.80 | 22.40 | 22.85 | 22.85 | -2.56% | 782,294 |
| Feb 2, 2026 | 24.30 | 24.80 | 23.25 | 23.45 | 23.45 | -3.30% | 954,685 |
| Jan 30, 2026 | 30.00 | 30.10 | 23.80 | 24.25 | 24.25 | -28.57% | 4,346,789 |
| Jan 29, 2026 | 33.65 | 34.30 | 33.35 | 33.95 | 33.95 | 0.89% | 218,762 |
| Jan 28, 2026 | 34.55 | 34.90 | 33.35 | 33.65 | 33.65 | -2.46% | 179,023 |
| Jan 27, 2026 | 34.50 | 35.70 | 34.10 | 34.50 | 34.50 | -0.58% | 177,766 |
| Jan 26, 2026 | 33.80 | 35.20 | 33.70 | 34.70 | 34.70 | 2.97% | 200,159 |
| Jan 23, 2026 | 33.60 | 35.00 | 33.60 | 33.70 | 33.70 | -1.46% | 219,107 |
| Jan 22, 2026 | 34.20 | 35.15 | 33.80 | 34.20 | 34.20 | 0.88% | 292,374 |
| Jan 21, 2026 | 34.70 | 35.20 | 33.50 | 33.90 | 33.90 | -2.73% | 354,170 |
| Jan 20, 2026 | 35.45 | 35.45 | 34.60 | 34.85 | 34.85 | -0.14% | 1,622,078 |
| Jan 19, 2026 | 35.10 | 35.35 | 34.30 | 34.90 | 34.90 | -2.65% | 295,653 |
| Jan 16, 2026 | 35.95 | 36.65 | 35.85 | 35.85 | 35.85 | -1.51% | 1,317,753 |
| Jan 15, 2026 | 37.05 | 37.30 | 35.85 | 36.40 | 36.40 | -1.49% | 924,719 |
| Jan 14, 2026 | 37.30 | 37.45 | 36.25 | 36.95 | 36.95 | -0.94% | 140,060 |
| Jan 13, 2026 | 37.30 | 37.90 | 36.50 | 37.30 | 37.30 | -1.06% | 232,382 |
| Jan 12, 2026 | 37.55 | 38.45 | 37.10 | 37.70 | 37.70 | 0.40% | 301,044 |
| Jan 9, 2026 | 37.65 | 38.10 | 37.20 | 37.55 | 37.55 | -0.40% | 188,465 |
| Jan 8, 2026 | 38.90 | 39.05 | 37.50 | 37.70 | 37.70 | -3.95% | 315,741 |
| Jan 7, 2026 | 38.20 | 39.25 | 38.15 | 39.25 | 39.25 | 3.02% | 107,796 |
| Jan 5, 2026 | 38.80 | 39.15 | 37.90 | 38.10 | 38.10 | -1.42% | 70,641 |
| Jan 2, 2026 | 38.15 | 39.85 | 38.15 | 38.65 | 38.65 | 0.65% | 161,155 |
| Dec 30, 2025 | 38.15 | 38.60 | 37.60 | 38.40 | 38.40 | 0.13% | 91,301 |
| Dec 29, 2025 | 37.30 | 38.70 | 37.30 | 38.35 | 38.35 | 1.72% | 187,566 |
| Dec 23, 2025 | 38.50 | 38.70 | 37.50 | 37.70 | 37.70 | -2.08% | 88,894 |
| Dec 22, 2025 | 37.75 | 38.80 | 37.00 | 38.50 | 38.50 | 2.39% | 104,336 |
| Dec 19, 2025 | 38.10 | 38.65 | 37.30 | 37.60 | 37.60 | -1.31% | 74,171 |
| Dec 18, 2025 | 38.90 | 38.90 | 37.55 | 38.10 | 38.10 | -1.55% | 199,087 |
| Dec 17, 2025 | 36.20 | 39.15 | 36.00 | 38.70 | 38.70 | 6.91% | 464,327 |
| Dec 16, 2025 | 36.45 | 37.10 | 36.15 | 36.20 | 36.20 | -1.09% | 136,696 |
| Dec 15, 2025 | 35.60 | 36.65 | 35.30 | 36.60 | 36.60 | 4.87% | 196,872 |
| Dec 12, 2025 | 35.20 | 35.85 | 34.90 | 34.90 | 34.90 | -0.85% | 119,344 |
| Dec 11, 2025 | 35.35 | 35.80 | 35.05 | 35.20 | 35.20 | -0.42% | 223,524 |
| Dec 10, 2025 | 35.30 | 35.70 | 35.05 | 35.35 | 35.35 | - | 32,618 |
| Dec 9, 2025 | 35.90 | 36.05 | 35.15 | 35.35 | 35.35 | -0.70% | 54,816 |
| Dec 8, 2025 | 36.50 | 36.50 | 35.25 | 35.60 | 35.60 | -2.20% | 92,024 |
| 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 |