Swedencare AB (7XY.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:18PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 4.9760 | 4.9760 | 4.8000 | 4.8000 | 4.8000 | - |
| May 06, 2024 | 4.8560 | 4.9680 | 4.8560 | 4.9600 | 4.9600 | - |
| May 03, 2024 | 4.7760 | 4.8600 | 4.7560 | 4.8040 | 4.8040 | - |
| May 02, 2024 | 4.7700 | 4.7720 | 4.7320 | 4.7720 | 4.7720 | - |
| Apr 30, 2024 | 4.5500 | 4.7740 | 4.5500 | 4.7720 | 4.7720 | - |
| Apr 29, 2024 | 4.6200 | 4.6280 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 26, 2024 | 4.6820 | 4.7760 | 4.6820 | 4.7760 | 4.7760 | - |
| Apr 26, 2024 | 0.23 Dividend | |||||
| Apr 25, 2024 | 4.8120 | 4.8120 | 4.7120 | 4.7120 | 4.4820 | - |
| Apr 24, 2024 | 4.9620 | 4.9620 | 4.8400 | 4.8400 | 4.6038 | - |
| Apr 23, 2024 | 4.9800 | 4.9800 | 4.8960 | 4.9300 | 4.6894 | - |
| Apr 22, 2024 | 4.8560 | 4.9100 | 4.7920 | 4.9100 | 4.6703 | - |
| Apr 19, 2024 | 5.0300 | 5.0300 | 4.9200 | 4.9620 | 4.7198 | - |
| Apr 18, 2024 | 5.1350 | 5.1350 | 5.0350 | 5.0550 | 4.8083 | - |
| Apr 17, 2024 | 5.2700 | 5.2700 | 5.1550 | 5.1550 | 4.9034 | - |
| Apr 16, 2024 | 5.1850 | 5.2050 | 5.1850 | 5.2050 | 4.9509 | - |
| Apr 15, 2024 | 5.4100 | 5.4100 | 5.2950 | 5.3850 | 5.1221 | - |
| Apr 12, 2024 | 5.5000 | 5.6400 | 5.5000 | 5.6300 | 5.3552 | - |
| Apr 11, 2024 | 5.6550 | 5.6650 | 5.6550 | 5.6650 | 5.3885 | - |
| Apr 10, 2024 | 5.6750 | 5.7800 | 5.6050 | 5.6050 | 5.3314 | - |
| Apr 09, 2024 | 5.7950 | 5.8200 | 5.7050 | 5.7250 | 5.4456 | - |
| Apr 08, 2024 | 5.4750 | 5.5650 | 5.4750 | 5.5650 | 5.2934 | - |
| Apr 05, 2024 | 5.4550 | 5.4550 | 5.4250 | 5.4250 | 5.1602 | - |
| Apr 04, 2024 | 5.5200 | 5.5400 | 5.4900 | 5.5400 | 5.2696 | - |
| Apr 03, 2024 | 5.4400 | 5.5000 | 5.4200 | 5.5000 | 5.2315 | - |
| Apr 02, 2024 | 5.4900 | 5.4900 | 5.3700 | 5.4200 | 5.1554 | - |
| Mar 28, 2024 | 5.6360 | 5.6360 | 5.5140 | 5.5140 | 5.2449 | - |
| Mar 27, 2024 | 5.7580 | 5.7580 | 5.6460 | 5.6460 | 5.3704 | - |
| Mar 26, 2024 | 5.6940 | 5.7960 | 5.6940 | 5.7960 | 5.5131 | - |
| Mar 25, 2024 | 5.8320 | 5.8320 | 5.5640 | 5.5640 | 5.2924 | - |
| Mar 22, 2024 | 5.6640 | 5.7560 | 5.6640 | 5.7560 | 5.4750 | - |
| Mar 21, 2024 | 5.5440 | 5.6640 | 5.5440 | 5.6640 | 5.3875 | - |
| Mar 20, 2024 | 5.6160 | 5.6160 | 5.5860 | 5.6120 | 5.3381 | - |
| Mar 19, 2024 | 5.6300 | 5.6300 | 5.5700 | 5.5740 | 5.3019 | - |
| Mar 18, 2024 | 5.4400 | 5.5840 | 5.4400 | 5.5280 | 5.2582 | - |
| Mar 15, 2024 | 5.3720 | 5.3720 | 5.3140 | 5.3140 | 5.0546 | - |
| Mar 14, 2024 | 5.4000 | 5.4140 | 5.4000 | 5.4140 | 5.1497 | - |
| Mar 13, 2024 | 5.3960 | 5.3960 | 5.2940 | 5.3540 | 5.0927 | - |
| Mar 12, 2024 | 5.4180 | 5.4180 | 5.4020 | 5.4020 | 5.1383 | - |
| Mar 11, 2024 | 5.4040 | 5.4040 | 5.3140 | 5.3340 | 5.0736 | - |
| Mar 08, 2024 | 5.0860 | 5.2180 | 5.0860 | 5.1980 | 4.9443 | - |
| Mar 07, 2024 | 5.1100 | 5.1660 | 5.0360 | 5.1500 | 4.8986 | - |
| Mar 06, 2024 | 4.9080 | 5.1000 | 4.9080 | 5.1000 | 4.8511 | - |
| Mar 05, 2024 | 4.8660 | 4.8860 | 4.8260 | 4.8860 | 4.6475 | - |
| Mar 04, 2024 | 4.9090 | 4.9090 | 4.8430 | 4.8890 | 4.6504 | - |
| Mar 01, 2024 | 4.8470 | 4.8570 | 4.7620 | 4.8550 | 4.6180 | - |
| Feb 29, 2024 | 5.0100 | 5.0100 | 4.8320 | 4.8370 | 4.6009 | - |
| Feb 28, 2024 | 5.0700 | 5.0700 | 4.9770 | 4.9770 | 4.7341 | - |
| Feb 27, 2024 | 4.9350 | 5.0360 | 4.9350 | 5.0360 | 4.7902 | - |
| Feb 26, 2024 | 5.2400 | 5.2960 | 5.2400 | 5.2960 | 5.0375 | - |
| Feb 23, 2024 | 5.3240 | 5.3240 | 5.2140 | 5.2340 | 4.9785 | - |
| Feb 22, 2024 | 5.3080 | 5.3240 | 5.2480 | 5.3220 | 5.0622 | - |
| Feb 21, 2024 | 5.2880 | 5.4360 | 5.2880 | 5.3920 | 5.1288 | - |
| Feb 20, 2024 | 5.4560 | 5.4560 | 5.2840 | 5.2840 | 5.0261 | - |
| Feb 19, 2024 | 5.5840 | 5.5840 | 5.5840 | 5.5840 | 5.3114 | - |
| Feb 16, 2024 | 5.4640 | 5.5860 | 5.4640 | 5.5860 | 5.3133 | - |
| Feb 15, 2024 | 5.1760 | 5.5040 | 5.1760 | 5.4500 | 5.1840 | - |
| Feb 14, 2024 | 5.1420 | 5.1700 | 5.1420 | 5.1700 | 4.9176 | - |
| Feb 13, 2024 | 5.2180 | 5.2180 | 5.2180 | 5.2180 | 4.9633 | - |
| Feb 12, 2024 | 5.1000 | 5.2040 | 5.1000 | 5.2040 | 4.9500 | - |
| Feb 09, 2024 | 5.5560 | 5.5560 | 5.3400 | 5.3400 | 5.0793 | - |
| Feb 08, 2024 | 5.4360 | 5.6820 | 5.4360 | 5.4460 | 5.1802 | 250 |
| Feb 07, 2024 | 5.4440 | 5.5340 | 5.2980 | 5.2980 | 5.0394 | 200 |
| Feb 06, 2024 | 5.3080 | 5.5120 | 5.3080 | 5.5120 | 5.2430 | - |
| Feb 05, 2024 | 5.4480 | 5.4520 | 5.4480 | 5.4520 | 5.1859 | - |
| Feb 02, 2024 | 5.4060 | 5.4720 | 5.4060 | 5.4620 | 5.1954 | - |
| Feb 01, 2024 | 5.4560 | 5.4800 | 5.4560 | 5.4620 | 5.1954 | - |
| Jan 31, 2024 | 5.5140 | 5.5340 | 5.4860 | 5.5340 | 5.2639 | - |
| Jan 30, 2024 | 5.4860 | 5.5420 | 5.4860 | 5.5420 | 5.2715 | - |
| Jan 29, 2024 | 5.4800 | 5.4800 | 5.3460 | 5.3460 | 5.0851 | - |
| Jan 26, 2024 | 5.5340 | 5.5860 | 5.5340 | 5.5780 | 5.3057 | - |
| Jan 25, 2024 | 5.5400 | 5.5500 | 5.5260 | 5.5260 | 5.2563 | - |
| Jan 24, 2024 | 5.5380 | 5.6720 | 5.5380 | 5.5760 | 5.3038 | - |
| Jan 23, 2024 | 5.5640 | 5.6140 | 5.4560 | 5.6140 | 5.3400 | - |
| Jan 22, 2024 | 5.5160 | 5.6120 | 5.5160 | 5.5620 | 5.2905 | 100 |
| Jan 19, 2024 | 5.4140 | 5.4980 | 5.4140 | 5.4980 | 5.2296 | - |
| Jan 18, 2024 | 5.5500 | 5.5500 | 5.3100 | 5.3100 | 5.0508 | - |
| Jan 17, 2024 | 5.7900 | 5.7900 | 5.6360 | 5.6360 | 5.3609 | - |
| Jan 16, 2024 | 5.8760 | 5.8760 | 5.8020 | 5.8020 | 5.5188 | - |
| Jan 15, 2024 | 5.8920 | 5.8920 | 5.8920 | 5.8920 | 5.6044 | - |
| Jan 12, 2024 | 5.8540 | 5.9440 | 5.8360 | 5.9440 | 5.6539 | - |
| Jan 11, 2024 | 5.8260 | 5.9460 | 5.8180 | 5.8820 | 5.5949 | - |
| Jan 10, 2024 | 5.7160 | 5.7160 | 5.7140 | 5.7140 | 5.4351 | - |
| Jan 09, 2024 | 5.7080 | 5.7080 | 5.6800 | 5.6840 | 5.4066 | - |
| Jan 08, 2024 | 5.8260 | 5.8260 | 5.6560 | 5.6800 | 5.4028 | - |
| Jan 05, 2024 | 6.0060 | 6.0060 | 5.8420 | 5.8420 | 5.5568 | - |
| Jan 04, 2024 | 5.7360 | 6.0620 | 5.7360 | 6.0620 | 5.7661 | - |
| Jan 03, 2024 | 5.2860 | 5.6600 | 5.2860 | 5.6600 | 5.3837 | - |
| Jan 02, 2024 | 5.4020 | 5.4020 | 5.4020 | 5.4020 | 5.1383 | - |
| Dec 29, 2023 | 5.5900 | 5.5900 | 5.4700 | 5.4700 | 5.2030 | - |
| Dec 28, 2023 | 5.5400 | 5.6080 | 5.5400 | 5.6080 | 5.3343 | - |
| Dec 27, 2023 | 5.5100 | 5.5520 | 5.4500 | 5.5400 | 5.2696 | - |
| Dec 22, 2023 | 5.4100 | 5.4840 | 5.3760 | 5.4840 | 5.2163 | - |
| Dec 21, 2023 | 5.5380 | 5.5380 | 5.5380 | 5.5380 | 5.2677 | - |
| Dec 20, 2023 | 5.6160 | 5.6160 | 5.4440 | 5.4480 | 5.1821 | - |
| Dec 19, 2023 | 5.5000 | 5.6160 | 5.5000 | 5.6140 | 5.3400 | - |
| Dec 18, 2023 | 5.2960 | 5.5400 | 5.2960 | 5.5100 | 5.2410 | - |
| Dec 15, 2023 | 5.5440 | 5.5440 | 5.3340 | 5.3340 | 5.0736 | - |
| Dec 14, 2023 | 5.8400 | 5.9980 | 5.6900 | 5.6900 | 5.4123 | 200 |
| Dec 13, 2023 | 5.5080 | 5.7760 | 5.5080 | 5.7060 | 5.4275 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.