Swedencare AB (SE:SECARE)
:SECARE
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
26.85
26.90
26.30
26.35
26.35
+3.33%
308,428
0.76
Apr 07, 2026
25.35
26.50
25.35
25.50
25.50
+1.19%
451,898
1.13
Apr 06, 2026
25.20
25.35
24.70
25.20
25.20
0.00%
0
0.00
Apr 03, 2026
25.20
25.35
24.70
25.20
25.20
0.00%
0
0.00
Apr 02, 2026
24.95
25.35
24.70
25.20
25.20
-0.59%
46,183
0.11
Apr 01, 2026
24.95
25.55
24.40
25.35
25.35
+4.97%
422,281
1.06
Mar 31, 2026
23.60
24.30
23.50
24.15
24.15
+2.33%
419,433
1.07
Mar 30, 2026
23.50
23.80
23.15
23.60
23.60
+0.21%
274,271
0.71
Mar 27, 2026
24.00
24.00
23.40
23.55
23.55
-0.63%
92,599
0.24
Mar 26, 2026
23.95
24.10
23.35
23.70
23.70
-1.25%
96,077
0.25
Mar 25, 2026
23.50
24.15
23.50
24.00
24.00
+3.00%
221,898
0.57
Mar 24, 2026
23.90
23.95
23.25
23.30
23.30
-2.31%
175,688
0.46
Mar 23, 2026
22.80
24.45
22.70
23.85
23.85
+0.63%
286,034
0.75
Mar 20, 2026
23.75
25.25
23.40
23.70
23.70
+0.42%
714,691
1.93
Mar 19, 2026
23.80
23.90
23.50
23.60
23.60
-2.07%
126,517
0.34
Mar 18, 2026
24.25
24.75
23.95
24.10
24.10
-0.62%
169,559
0.46
Mar 17, 2026
24.50
24.50
23.95
24.25
24.25
-0.41%
101,109
0.27
Mar 16, 2026
24.90
25.05
24.00
24.35
24.35
-2.40%
281,634
0.76
Mar 13, 2026
24.95
25.35
24.45
24.95
24.95
+0.20%
179,777
0.48
Mar 12, 2026
25.00
25.35
24.40
24.90
24.90
+0.81%
311,821
0.84
Mar 11, 2026
24.95
25.35
24.50
24.70
24.70
-1.40%
164,932
0.45
Mar 10, 2026
25.75
26.00
24.85
25.05
25.05
+4.38%
550,472
1.51
Mar 09, 2026
23.70
24.35
23.45
24.00
24.00
-1.44%
307,377
0.86
Mar 06, 2026
24.60
25.25
24.00
24.35
24.35
-0.20%
174,884
0.49
Mar 05, 2026
24.75
24.75
23.95
24.40
24.40
+0.62%
133,739
0.37
Mar 04, 2026
23.40
24.65
23.40
24.25
24.25
+3.85%
240,092
0.68
Mar 03, 2026
24.00
24.00
23.15
23.35
23.35
-2.91%
188,191
0.53
Mar 02, 2026
24.45
24.55
24.00
24.05
24.05
-4.18%
178,987
0.51
Feb 27, 2026
24.35
25.45
23.65
25.10
25.10
+3.08%
409,054
1.18
Feb 26, 2026
23.90
24.45
23.55
24.35
24.35
+2.10%
134,674
0.39
Feb 25, 2026
23.60
24.35
23.10
23.85
23.85
+2.14%
236,314
0.69
Feb 24, 2026
23.60
24.35
23.15
23.35
23.35
-0.21%
267,596
0.78
Feb 23, 2026
24.70
25.15
23.40
23.40
23.40
-5.26%
170,062
0.50
Feb 20, 2026
25.00
25.50
24.65
24.70
24.70
-0.60%
250,553
0.73
Feb 19, 2026
24.60
25.65
24.35
24.85
24.85
+2.26%
423,583
1.12
Feb 18, 2026
23.00
24.30
22.70
24.30
24.30
+4.97%
262,760
0.70
Feb 17, 2026
23.70
23.70
22.50
23.15
23.15
-5.89%
266,160
0.71
Feb 16, 2026
24.50
25.10
23.05
23.55
23.55
-4.27%
558,316
1.51
Feb 13, 2026
24.75
25.15
24.35
24.60
24.60
-0.61%
179,516
0.49
Feb 12, 2026
24.05
25.30
23.50
24.75
24.75
+7.38%
905,401
2.52
Feb 11, 2026
24.15
24.15
23.05
23.05
23.05
-4.55%
223,238
0.62
Feb 10, 2026
24.90
25.30
24.00
24.15
24.15
-2.82%
386,739
1.08
Feb 09, 2026
25.05
25.45
24.40
24.85
24.85
-0.40%
275,602
0.77
Feb 06, 2026
24.50
25.25
24.00
24.95
24.95
+1.84%
249,386
0.70
Feb 05, 2026
24.60
24.90
23.95
24.50
24.50
+1.03%
407,174
1.15
Feb 04, 2026
22.95
24.30
22.90
24.25
24.25
+6.13%
675,671
1.95
Feb 03, 2026
23.40
23.80
22.40
22.85
22.85
-2.56%
782,294
2.33
Feb 02, 2026
24.30
24.80
23.25
23.45
23.45
-3.30%
954,685
2.93
Jan 30, 2026
30.00
30.10
23.80
24.25
24.25
-28.57%
4,346,789
16.78
Jan 29, 2026
33.65
34.30
33.35
33.95
33.95
+0.89%
218,762
0.84
Rows: