Swedencare AB (publ) (SECARE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
As of 04:31PM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 59.20 | 59.20 | 57.85 | 58.75 | 58.75 | 28,970 |
| May 31, 2024 | 59.00 | 59.20 | 56.15 | 59.20 | 59.20 | 283,666 |
| May 30, 2024 | 59.00 | 59.50 | 57.55 | 59.35 | 59.35 | 63,269 |
| May 29, 2024 | 58.70 | 59.20 | 58.00 | 59.00 | 59.00 | 53,386 |
| May 28, 2024 | 58.00 | 59.45 | 56.95 | 58.70 | 58.70 | 58,811 |
| May 27, 2024 | 55.90 | 57.45 | 55.90 | 57.00 | 57.00 | 32,414 |
| May 24, 2024 | 55.95 | 56.80 | 55.30 | 55.95 | 55.95 | 56,227 |
| May 23, 2024 | 58.25 | 58.25 | 56.60 | 56.75 | 56.75 | 37,540 |
| May 22, 2024 | 55.70 | 58.40 | 55.70 | 58.30 | 58.30 | 69,885 |
| May 21, 2024 | 57.65 | 57.65 | 54.90 | 55.70 | 55.70 | 51,761 |
| May 20, 2024 | 55.05 | 57.45 | 54.15 | 56.35 | 56.35 | 70,924 |
| May 17, 2024 | 55.00 | 56.50 | 54.60 | 55.05 | 55.05 | 841,496 |
| May 16, 2024 | 54.70 | 56.35 | 54.40 | 55.45 | 55.45 | 44,865 |
| May 15, 2024 | 55.50 | 55.85 | 53.70 | 54.70 | 54.70 | 61,505 |
| May 14, 2024 | 55.00 | 55.75 | 54.40 | 55.50 | 55.50 | 120,917 |
| May 13, 2024 | 54.55 | 55.15 | 54.00 | 55.00 | 55.00 | 18,863 |
| May 10, 2024 | 53.10 | 54.95 | 53.05 | 54.55 | 54.55 | 60,441 |
| May 08, 2024 | 54.20 | 55.20 | 53.10 | 53.10 | 53.10 | 30,759 |
| May 07, 2024 | 58.05 | 58.20 | 54.15 | 54.20 | 54.20 | 64,777 |
| May 06, 2024 | 56.65 | 58.60 | 56.55 | 58.05 | 58.05 | 45,984 |
| May 03, 2024 | 56.35 | 57.25 | 55.80 | 56.65 | 56.65 | 33,537 |
| May 02, 2024 | 56.00 | 56.60 | 54.60 | 56.35 | 56.35 | 240,776 |
| Apr 30, 2024 | 54.50 | 56.60 | 53.75 | 56.60 | 56.60 | 150,374 |
| Apr 29, 2024 | 54.65 | 55.00 | 52.10 | 54.50 | 54.50 | 828,964 |
| Apr 26, 2024 | 54.70 | 56.50 | 54.25 | 55.00 | 55.00 | 109,517 |
| Apr 26, 2024 | 0.23 Dividend | |||||
| Apr 25, 2024 | 58.30 | 58.85 | 53.95 | 54.65 | 54.42 | 143,008 |
| Apr 24, 2024 | 57.50 | 58.25 | 56.35 | 57.30 | 57.06 | 30,930 |
| Apr 23, 2024 | 57.25 | 58.10 | 57.20 | 57.50 | 57.26 | 63,375 |
| Apr 22, 2024 | 55.85 | 59.75 | 55.75 | 57.55 | 57.31 | 290,951 |
| Apr 19, 2024 | 59.75 | 59.75 | 55.00 | 55.00 | 54.77 | 129,494 |
| Apr 18, 2024 | 60.00 | 60.00 | 58.35 | 59.75 | 59.50 | 42,337 |
| Apr 17, 2024 | 61.75 | 61.90 | 59.75 | 60.00 | 59.75 | 114,435 |
| Apr 16, 2024 | 61.05 | 61.85 | 60.50 | 61.75 | 61.49 | 91,849 |
| Apr 15, 2024 | 63.85 | 63.85 | 61.10 | 61.45 | 61.19 | 88,483 |
| Apr 12, 2024 | 63.60 | 65.70 | 63.55 | 63.85 | 63.58 | 19,487 |
| Apr 11, 2024 | 65.45 | 66.15 | 63.20 | 64.15 | 63.88 | 426,991 |
| Apr 10, 2024 | 66.80 | 67.65 | 64.70 | 65.45 | 65.17 | 35,869 |
| Apr 09, 2024 | 67.00 | 67.75 | 65.30 | 66.20 | 65.92 | 29,890 |
| Apr 08, 2024 | 63.15 | 66.95 | 63.10 | 66.90 | 66.62 | 50,910 |
| Apr 05, 2024 | 63.60 | 64.10 | 62.55 | 63.25 | 62.98 | 29,387 |
| Apr 04, 2024 | 64.10 | 64.15 | 62.80 | 63.85 | 63.58 | 61,733 |
| Apr 03, 2024 | 63.25 | 64.10 | 62.05 | 63.95 | 63.68 | 81,361 |
| Apr 02, 2024 | 62.50 | 65.05 | 62.05 | 63.25 | 62.98 | 94,907 |
| Mar 28, 2024 | 66.00 | 66.00 | 63.58 | 63.94 | 63.67 | 66,255 |
| Mar 27, 2024 | 67.46 | 67.98 | 64.04 | 65.00 | 64.73 | 105,521 |
| Mar 26, 2024 | 65.48 | 67.56 | 65.48 | 67.46 | 67.18 | 52,121 |
| Mar 25, 2024 | 66.96 | 66.96 | 63.80 | 65.48 | 65.20 | 140,083 |
| Mar 22, 2024 | 65.10 | 67.28 | 65.00 | 66.96 | 66.68 | 101,063 |
| Mar 21, 2024 | 63.60 | 65.30 | 63.04 | 65.10 | 64.83 | 65,254 |
| Mar 20, 2024 | 64.14 | 64.40 | 63.32 | 63.70 | 63.43 | 66,354 |
| Mar 19, 2024 | 64.28 | 64.28 | 62.98 | 64.14 | 63.87 | 46,395 |
| Mar 18, 2024 | 62.18 | 64.50 | 61.88 | 64.30 | 64.03 | 245,792 |
| Mar 15, 2024 | 60.88 | 63.10 | 60.20 | 62.66 | 62.40 | 144,489 |
| Mar 14, 2024 | 61.00 | 61.80 | 59.98 | 60.86 | 60.60 | 400,141 |
| Mar 13, 2024 | 60.48 | 62.20 | 59.96 | 61.80 | 61.54 | 105,234 |
| Mar 12, 2024 | 60.56 | 61.56 | 60.08 | 60.50 | 60.25 | 102,594 |
| Mar 11, 2024 | 60.34 | 61.12 | 59.76 | 60.56 | 60.31 | 78,583 |
| Mar 08, 2024 | 58.08 | 61.34 | 57.26 | 60.98 | 60.72 | 241,749 |
| Mar 07, 2024 | 57.76 | 58.80 | 56.96 | 58.08 | 57.84 | 155,796 |
| Mar 06, 2024 | 55.54 | 58.30 | 54.80 | 57.76 | 57.52 | 211,784 |
| Mar 05, 2024 | 55.10 | 57.32 | 54.14 | 55.54 | 55.31 | 1,218,951 |
| Mar 04, 2024 | 54.88 | 55.36 | 54.16 | 55.18 | 54.95 | 208,684 |
| Mar 01, 2024 | 54.00 | 55.86 | 52.98 | 55.10 | 54.87 | 154,484 |
| Feb 29, 2024 | 56.32 | 56.32 | 54.20 | 54.34 | 54.11 | 166,252 |
| Feb 28, 2024 | 57.04 | 57.50 | 55.10 | 56.32 | 56.08 | 83,702 |
| Feb 27, 2024 | 55.20 | 57.14 | 55.04 | 57.04 | 56.80 | 169,477 |
| Feb 26, 2024 | 59.00 | 59.68 | 54.78 | 55.54 | 55.31 | 217,118 |
| Feb 23, 2024 | 59.00 | 59.68 | 57.88 | 59.00 | 58.75 | 216,857 |
| Feb 22, 2024 | 56.16 | 60.76 | 56.14 | 59.70 | 59.45 | 182,273 |
| Feb 21, 2024 | 59.32 | 61.62 | 58.94 | 60.70 | 60.44 | 123,839 |
| Feb 20, 2024 | 61.62 | 61.72 | 59.00 | 59.32 | 59.07 | 152,985 |
| Feb 19, 2024 | 63.34 | 64.70 | 61.20 | 61.62 | 61.36 | 64,424 |
| Feb 16, 2024 | 61.22 | 65.16 | 61.22 | 63.34 | 63.07 | 312,183 |
| Feb 15, 2024 | 59.76 | 64.50 | 59.76 | 61.58 | 61.32 | 169,803 |
| Feb 14, 2024 | 56.90 | 59.50 | 56.90 | 58.82 | 58.57 | 88,968 |
| Feb 13, 2024 | 59.06 | 59.86 | 57.88 | 58.60 | 58.35 | 82,912 |
| Feb 12, 2024 | 58.00 | 59.84 | 57.18 | 59.06 | 58.81 | 102,957 |
| Feb 09, 2024 | 63.00 | 63.00 | 58.02 | 58.50 | 58.25 | 143,136 |
| Feb 08, 2024 | 62.54 | 64.54 | 62.14 | 63.00 | 62.73 | 180,610 |
| Feb 07, 2024 | 62.92 | 63.10 | 61.74 | 62.54 | 62.28 | 55,661 |
| Feb 06, 2024 | 62.00 | 63.66 | 61.56 | 62.92 | 62.66 | 144,601 |
| Feb 05, 2024 | 61.88 | 62.64 | 61.08 | 61.48 | 61.22 | 58,319 |
| Feb 02, 2024 | 62.18 | 62.90 | 61.06 | 61.88 | 61.62 | 60,295 |
| Feb 01, 2024 | 61.86 | 62.50 | 60.94 | 62.18 | 61.92 | 68,755 |
| Jan 31, 2024 | 62.60 | 63.00 | 61.86 | 61.86 | 61.60 | 74,582 |
| Jan 30, 2024 | 62.08 | 63.00 | 62.04 | 62.72 | 62.46 | 64,393 |
| Jan 29, 2024 | 62.30 | 63.02 | 60.88 | 62.08 | 61.82 | 70,696 |
| Jan 26, 2024 | 64.00 | 64.00 | 62.08 | 62.30 | 62.04 | 76,251 |
| Jan 25, 2024 | 63.22 | 64.08 | 62.52 | 64.00 | 63.73 | 52,179 |
| Jan 24, 2024 | 64.00 | 65.00 | 62.92 | 63.22 | 62.95 | 72,255 |
| Jan 23, 2024 | 64.54 | 64.54 | 62.70 | 64.06 | 63.79 | 55,013 |
| Jan 22, 2024 | 64.60 | 64.84 | 63.10 | 64.58 | 64.31 | 46,022 |
| Jan 19, 2024 | 62.00 | 65.32 | 62.00 | 64.60 | 64.33 | 101,766 |
| Jan 18, 2024 | 59.12 | 63.56 | 59.12 | 62.90 | 62.64 | 162,524 |
| Jan 17, 2024 | 65.80 | 66.16 | 63.94 | 64.60 | 64.33 | 68,240 |
| Jan 16, 2024 | 66.76 | 67.30 | 65.92 | 66.70 | 66.42 | 34,998 |
| Jan 15, 2024 | 66.92 | 67.10 | 66.76 | 67.08 | 66.80 | 32,485 |
| Jan 12, 2024 | 67.00 | 67.70 | 66.30 | 67.70 | 67.42 | 88,803 |
| Jan 11, 2024 | 66.24 | 67.82 | 65.20 | 66.94 | 66.66 | 76,909 |
| *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.