Swedencare AB (publ) (STO:SECARE)
Sweden
· Delayed Price · Currency is SEK 26.75
+0.25 (0.94%)
Apr 29, 2026, 11:04 AM CET
Swedencare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27.05 | 27.05 | 25.95 | 26.50 | 26.50 | -1.85% | 382,482 |
| Apr 27, 2026 | 26.85 | 27.65 | 26.70 | 27.00 | 27.00 | 0.56% | 126,766 |
| Apr 24, 2026 | 26.80 | 27.50 | 26.40 | 26.85 | 26.85 | -0.19% | 390,272 |
| Apr 23, 2026 | 28.40 | 29.25 | 26.70 | 26.90 | 26.62 | -2.36% | 416,760 |
| Apr 22, 2026 | 27.80 | 27.90 | 27.00 | 27.55 | 27.26 | -0.36% | 162,571 |
| Apr 21, 2026 | 28.10 | 28.45 | 27.35 | 27.65 | 27.36 | -1.43% | 248,933 |
| Apr 20, 2026 | 28.45 | 28.65 | 27.80 | 28.05 | 27.76 | -1.23% | 98,223 |
| Apr 17, 2026 | 27.60 | 28.70 | 27.55 | 28.40 | 28.10 | 3.09% | 220,960 |
| Apr 16, 2026 | 28.65 | 28.65 | 27.40 | 27.55 | 27.26 | -2.30% | 169,397 |
| Apr 15, 2026 | 28.05 | 28.90 | 28.00 | 28.20 | 27.91 | 0.53% | 174,242 |
| Apr 14, 2026 | 27.30 | 28.25 | 27.30 | 28.05 | 27.76 | 2.75% | 124,042 |
| Apr 13, 2026 | 27.55 | 27.55 | 26.00 | 27.30 | 27.02 | -0.36% | 222,430 |
| Apr 10, 2026 | 26.25 | 27.75 | 26.25 | 27.40 | 27.11 | 4.58% | 312,802 |
| Apr 9, 2026 | 26.60 | 26.95 | 26.15 | 26.20 | 25.93 | -0.57% | 157,311 |
| Apr 8, 2026 | 26.85 | 26.90 | 26.30 | 26.35 | 26.08 | 3.33% | 308,428 |
| Apr 7, 2026 | 25.35 | 26.50 | 25.35 | 25.50 | 25.23 | 1.19% | 451,898 |
| Apr 2, 2026 | 24.95 | 25.35 | 24.70 | 25.20 | 24.94 | -0.59% | 46,183 |
| Apr 1, 2026 | 24.95 | 25.55 | 24.40 | 25.35 | 25.09 | 4.97% | 422,281 |
| Mar 31, 2026 | 23.60 | 24.30 | 23.50 | 24.15 | 23.90 | 2.33% | 419,433 |
| Mar 30, 2026 | 23.50 | 23.80 | 23.15 | 23.60 | 23.35 | 0.21% | 274,271 |
| Mar 27, 2026 | 24.00 | 24.00 | 23.40 | 23.55 | 23.30 | -0.63% | 92,599 |
| Mar 26, 2026 | 23.95 | 24.10 | 23.35 | 23.70 | 23.45 | -1.25% | 96,077 |
| Mar 25, 2026 | 23.50 | 24.15 | 23.50 | 24.00 | 23.75 | 3.00% | 221,898 |
| Mar 24, 2026 | 23.90 | 23.95 | 23.25 | 23.30 | 23.06 | -2.31% | 175,688 |
| Mar 23, 2026 | 22.80 | 24.45 | 22.70 | 23.85 | 23.60 | 0.63% | 286,034 |
| Mar 20, 2026 | 23.75 | 25.25 | 23.40 | 23.70 | 23.45 | 0.42% | 714,691 |
| Mar 19, 2026 | 23.80 | 23.90 | 23.50 | 23.60 | 23.35 | -2.07% | 126,517 |
| Mar 18, 2026 | 24.25 | 24.75 | 23.95 | 24.10 | 23.85 | -0.62% | 169,559 |
| Mar 17, 2026 | 24.50 | 24.50 | 23.95 | 24.25 | 24.00 | -0.41% | 101,109 |
| Mar 16, 2026 | 24.90 | 25.05 | 24.00 | 24.35 | 24.10 | -2.40% | 281,634 |
| Mar 13, 2026 | 24.95 | 25.35 | 24.45 | 24.95 | 24.69 | 0.20% | 179,777 |
| Mar 12, 2026 | 25.00 | 25.35 | 24.40 | 24.90 | 24.64 | 0.81% | 311,821 |
| Mar 11, 2026 | 24.95 | 25.35 | 24.50 | 24.70 | 24.44 | -1.40% | 164,932 |
| Mar 10, 2026 | 25.75 | 26.00 | 24.85 | 25.05 | 24.79 | 4.38% | 550,472 |
| Mar 9, 2026 | 23.70 | 24.35 | 23.45 | 24.00 | 23.75 | -1.44% | 307,377 |
| Mar 6, 2026 | 24.60 | 25.25 | 24.00 | 24.35 | 24.10 | -0.20% | 174,884 |
| Mar 5, 2026 | 24.75 | 24.75 | 23.95 | 24.40 | 24.15 | 0.62% | 133,739 |
| Mar 4, 2026 | 23.40 | 24.65 | 23.40 | 24.25 | 24.00 | 3.85% | 240,092 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.15 | 23.35 | 23.11 | -2.91% | 188,191 |
| Mar 2, 2026 | 24.45 | 24.55 | 24.00 | 24.05 | 23.80 | -4.18% | 178,987 |
| Feb 27, 2026 | 24.35 | 25.45 | 23.65 | 25.10 | 24.84 | 3.08% | 409,054 |
| Feb 26, 2026 | 23.90 | 24.45 | 23.55 | 24.35 | 24.10 | 2.10% | 134,674 |
| Feb 25, 2026 | 23.60 | 24.35 | 23.10 | 23.85 | 23.60 | 2.14% | 236,314 |
| Feb 24, 2026 | 23.60 | 24.35 | 23.15 | 23.35 | 23.11 | -0.21% | 267,596 |
| Feb 23, 2026 | 24.70 | 25.15 | 23.40 | 23.40 | 23.16 | -5.26% | 170,062 |
| Feb 20, 2026 | 25.00 | 25.50 | 24.65 | 24.70 | 24.44 | -0.60% | 250,553 |
| Feb 19, 2026 | 24.60 | 25.65 | 24.35 | 24.85 | 24.59 | 2.26% | 423,583 |
| Feb 18, 2026 | 23.00 | 24.30 | 22.70 | 24.30 | 24.05 | 4.97% | 262,760 |
| Feb 17, 2026 | 23.70 | 23.70 | 22.50 | 23.15 | 22.91 | -1.70% | 266,160 |
| Feb 16, 2026 | 24.50 | 25.10 | 23.05 | 23.55 | 23.30 | -4.27% | 558,316 |
| Feb 13, 2026 | 24.75 | 25.15 | 24.35 | 24.60 | 24.34 | -0.61% | 179,516 |
| Feb 12, 2026 | 24.05 | 25.30 | 23.50 | 24.75 | 24.49 | 7.38% | 905,401 |
| Feb 11, 2026 | 24.15 | 24.15 | 23.05 | 23.05 | 22.81 | -4.55% | 223,238 |
| Feb 10, 2026 | 24.90 | 25.30 | 24.00 | 24.15 | 23.90 | -2.82% | 386,739 |
| Feb 9, 2026 | 25.05 | 25.45 | 24.40 | 24.85 | 24.59 | -0.40% | 275,602 |
| Feb 6, 2026 | 24.50 | 25.25 | 24.00 | 24.95 | 24.69 | 1.84% | 249,386 |
| Feb 5, 2026 | 24.60 | 24.90 | 23.95 | 24.50 | 24.24 | 1.03% | 407,174 |
| Feb 4, 2026 | 22.95 | 24.30 | 22.90 | 24.25 | 24.00 | 6.13% | 675,671 |
| Feb 3, 2026 | 23.40 | 23.80 | 22.40 | 22.85 | 22.61 | -2.56% | 782,294 |
| Feb 2, 2026 | 24.30 | 24.80 | 23.25 | 23.45 | 23.21 | -3.30% | 954,685 |
| Jan 30, 2026 | 30.00 | 30.10 | 23.80 | 24.25 | 24.00 | -28.57% | 4,346,789 |
| Jan 29, 2026 | 33.65 | 34.30 | 33.35 | 33.95 | 33.60 | 0.89% | 218,762 |
| Jan 28, 2026 | 34.55 | 34.90 | 33.35 | 33.65 | 33.30 | -2.46% | 179,023 |
| Jan 27, 2026 | 34.50 | 35.70 | 34.10 | 34.50 | 34.14 | -0.58% | 177,766 |
| Jan 26, 2026 | 33.80 | 35.20 | 33.70 | 34.70 | 34.34 | 2.97% | 200,159 |
| Jan 23, 2026 | 33.60 | 35.00 | 33.60 | 33.70 | 33.35 | -1.46% | 219,107 |
| Jan 22, 2026 | 34.20 | 35.15 | 33.80 | 34.20 | 33.84 | 0.88% | 292,374 |
| Jan 21, 2026 | 34.70 | 35.20 | 33.50 | 33.90 | 33.55 | -2.73% | 354,170 |
| Jan 20, 2026 | 35.45 | 35.45 | 34.60 | 34.85 | 34.49 | -0.14% | 1,623,328 |
| Jan 19, 2026 | 35.10 | 35.35 | 34.30 | 34.90 | 34.54 | -2.65% | 295,653 |
| Jan 16, 2026 | 35.95 | 36.65 | 35.85 | 35.85 | 35.48 | -1.51% | 1,377,677 |
| Jan 15, 2026 | 37.05 | 37.30 | 35.85 | 36.40 | 36.02 | -1.49% | 960,636 |
| Jan 14, 2026 | 37.30 | 37.45 | 36.25 | 36.95 | 36.57 | -0.94% | 140,060 |
| Jan 13, 2026 | 37.30 | 37.90 | 36.50 | 37.30 | 36.91 | -1.06% | 232,382 |
| Jan 12, 2026 | 37.55 | 38.45 | 37.10 | 37.70 | 37.31 | 0.40% | 304,477 |
| Jan 9, 2026 | 37.65 | 38.10 | 37.20 | 37.55 | 37.16 | -0.40% | 188,465 |
| Jan 8, 2026 | 38.90 | 39.05 | 37.50 | 37.70 | 37.31 | -3.95% | 315,741 |
| Jan 7, 2026 | 38.20 | 39.25 | 38.15 | 39.25 | 38.84 | 3.02% | 117,455 |
| Jan 5, 2026 | 38.80 | 39.15 | 37.90 | 38.10 | 37.70 | -1.42% | 70,641 |
| Jan 2, 2026 | 38.15 | 39.85 | 38.15 | 38.65 | 38.25 | 0.65% | 161,688 |
| Dec 30, 2025 | 38.15 | 38.60 | 37.60 | 38.40 | 38.00 | 0.13% | 91,301 |
| Dec 29, 2025 | 37.30 | 38.70 | 37.30 | 38.35 | 37.95 | 1.72% | 191,447 |
| Dec 23, 2025 | 38.50 | 38.70 | 37.50 | 37.70 | 37.31 | -2.08% | 88,894 |
| Dec 22, 2025 | 37.75 | 38.80 | 37.00 | 38.50 | 38.10 | 2.39% | 104,336 |
| Dec 19, 2025 | 38.10 | 38.65 | 37.30 | 37.60 | 37.21 | -1.31% | 74,171 |
| Dec 18, 2025 | 38.90 | 38.90 | 37.55 | 38.10 | 37.70 | -1.55% | 199,087 |
| Dec 17, 2025 | 36.20 | 39.15 | 36.00 | 38.70 | 38.30 | 6.91% | 464,327 |
| Dec 16, 2025 | 36.45 | 37.10 | 36.15 | 36.20 | 35.82 | -1.09% | 136,696 |
| Dec 15, 2025 | 35.60 | 36.65 | 35.30 | 36.60 | 36.22 | 4.87% | 196,872 |
| Dec 12, 2025 | 35.20 | 35.85 | 34.90 | 34.90 | 34.54 | -0.85% | 119,344 |
| Dec 11, 2025 | 35.35 | 35.80 | 35.05 | 35.20 | 34.83 | -0.42% | 223,524 |
| Dec 10, 2025 | 35.30 | 35.70 | 35.05 | 35.35 | 34.98 | - | 32,740 |
| Dec 9, 2025 | 35.90 | 36.05 | 35.15 | 35.35 | 34.98 | -0.70% | 54,816 |
| Dec 8, 2025 | 36.50 | 36.50 | 35.25 | 35.60 | 35.23 | -2.20% | 92,024 |
| Dec 5, 2025 | 36.05 | 36.70 | 35.30 | 36.40 | 36.02 | 0.69% | 114,847 |
| Dec 4, 2025 | 36.25 | 36.95 | 35.85 | 36.15 | 35.77 | - | 95,627 |
| Dec 3, 2025 | 37.30 | 37.70 | 36.10 | 36.15 | 35.77 | -3.60% | 100,105 |
| Dec 2, 2025 | 36.85 | 37.60 | 36.65 | 37.50 | 37.11 | 1.49% | 109,332 |
| Dec 1, 2025 | 37.50 | 37.50 | 36.65 | 36.95 | 36.57 | -1.86% | 57,862 |
| Nov 28, 2025 | 38.20 | 38.50 | 37.30 | 37.65 | 37.26 | -0.92% | 93,224 |