Advertisement
Advertisement
U.S. markets closed
S&P Futures
4,088.75 +8.75 (+0.21%) Dow Futures
33,091.00 +47.00 (+0.14%) Nasdaq Futures
13,113.75 +31.75 (+0.24%) Russell 2000 Futures
1,784.80 +4.70 (+0.26%) Crude Oil
74.30 -0.07 (-0.09%) Gold
1,996.00 -1.70 (-0.09%)
Swedencare AB (publ) (SECARE.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CEST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 23.48 | 24.99 | 23.40 | 24.58 | 24.58 | 257,291 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 23.88 | 24.13 | 23.14 | 23.29 | 23.29 | 247,375 |
| Mar 27, 2023 | 23.91 | 24.39 | 23.66 | 23.88 | 23.88 | 141,133 |
| Mar 24, 2023 | 24.30 | 24.50 | 23.66 | 23.97 | 23.97 | 188,555 |
| Mar 23, 2023 | 24.38 | 24.50 | 23.89 | 24.48 | 24.48 | 186,534 |
| Mar 22, 2023 | 24.52 | 24.95 | 24.13 | 24.38 | 24.38 | 259,974 |
| Mar 21, 2023 | 25.71 | 26.29 | 24.60 | 24.99 | 24.99 | 264,373 |
| Mar 20, 2023 | 26.20 | 26.26 | 25.00 | 25.71 | 25.71 | 247,359 |
| Mar 17, 2023 | 25.38 | 27.00 | 25.38 | 26.37 | 26.37 | 676,533 |
| Mar 16, 2023 | 23.94 | 25.50 | 23.92 | 25.37 | 25.37 | 667,466 |
| Mar 15, 2023 | 25.05 | 25.23 | 23.80 | 23.94 | 23.94 | 510,988 |
| Mar 14, 2023 | 26.12 | 26.24 | 24.82 | 25.34 | 25.34 | 379,667 |
| Mar 13, 2023 | 25.50 | 26.32 | 24.72 | 25.97 | 25.97 | 1,610,817 |
| Mar 10, 2023 | 25.37 | 25.37 | 24.51 | 25.00 | 25.00 | 362,154 |
| Mar 09, 2023 | 25.96 | 25.96 | 25.38 | 25.70 | 25.70 | 425,298 |
| Mar 08, 2023 | 26.61 | 26.61 | 25.62 | 25.97 | 25.97 | 242,150 |
| Mar 07, 2023 | 26.57 | 27.56 | 26.39 | 26.71 | 26.71 | 340,195 |
| Mar 06, 2023 | 27.70 | 27.95 | 26.52 | 26.57 | 26.57 | 763,203 |
| Mar 03, 2023 | 27.22 | 27.88 | 27.00 | 27.70 | 27.70 | 299,139 |
| Mar 02, 2023 | 26.62 | 27.25 | 26.23 | 27.22 | 27.22 | 443,786 |
| Mar 01, 2023 | 28.70 | 28.70 | 26.58 | 26.74 | 26.74 | 661,884 |
| Feb 28, 2023 | 29.51 | 29.55 | 28.61 | 28.89 | 28.89 | 397,172 |
| Feb 27, 2023 | 28.41 | 29.68 | 28.16 | 29.58 | 29.58 | 550,616 |
| Feb 24, 2023 | 29.95 | 29.95 | 28.14 | 28.41 | 28.41 | 319,464 |
| Feb 23, 2023 | 29.33 | 31.03 | 29.33 | 29.95 | 29.95 | 249,182 |
| Feb 22, 2023 | 28.01 | 29.54 | 27.63 | 29.32 | 29.32 | 236,343 |
| Feb 21, 2023 | 29.42 | 29.50 | 28.08 | 28.17 | 28.17 | 622,327 |
| Feb 20, 2023 | 30.31 | 30.77 | 29.42 | 29.42 | 29.42 | 1,129,772 |
| Feb 17, 2023 | 29.74 | 30.85 | 29.12 | 30.31 | 30.31 | 654,228 |
| Feb 16, 2023 | 33.39 | 36.31 | 29.69 | 29.74 | 29.74 | 2,395,758 |
| Feb 15, 2023 | 33.21 | 34.60 | 33.21 | 34.38 | 34.38 | 257,479 |
| Feb 14, 2023 | 34.14 | 35.00 | 33.59 | 33.80 | 33.80 | 183,273 |
| Feb 13, 2023 | 34.90 | 35.00 | 32.95 | 34.14 | 34.14 | 323,913 |
| Feb 10, 2023 | 34.93 | 36.65 | 34.23 | 34.86 | 34.86 | 324,258 |
| Feb 09, 2023 | 38.30 | 38.62 | 34.74 | 34.87 | 34.87 | 385,870 |
| Feb 08, 2023 | 37.51 | 39.45 | 37.51 | 38.08 | 38.08 | 317,381 |
| Feb 07, 2023 | 37.48 | 37.58 | 36.50 | 37.51 | 37.51 | 351,043 |
| Feb 06, 2023 | 37.00 | 37.65 | 36.23 | 37.47 | 37.47 | 333,670 |
| Feb 03, 2023 | 36.00 | 36.84 | 35.20 | 36.67 | 36.67 | 375,420 |
| Feb 02, 2023 | 36.55 | 37.17 | 35.60 | 36.38 | 36.38 | 738,772 |
| Feb 01, 2023 | 34.30 | 36.51 | 34.13 | 36.28 | 36.28 | 341,045 |
| Jan 31, 2023 | 33.60 | 34.23 | 32.79 | 34.00 | 34.00 | 259,221 |
| Jan 30, 2023 | 34.73 | 34.73 | 33.25 | 33.63 | 33.63 | 148,412 |
| Jan 27, 2023 | 34.31 | 34.87 | 33.39 | 34.75 | 34.75 | 111,001 |
| Jan 26, 2023 | 34.91 | 35.52 | 34.00 | 34.20 | 34.20 | 294,879 |
| Jan 25, 2023 | 36.20 | 36.21 | 34.38 | 34.91 | 34.91 | 207,420 |
| Jan 24, 2023 | 36.32 | 36.62 | 35.40 | 36.20 | 36.20 | 223,394 |
| Jan 23, 2023 | 36.92 | 37.19 | 35.62 | 36.32 | 36.32 | 237,158 |
| Jan 20, 2023 | 35.40 | 36.00 | 35.01 | 35.87 | 35.87 | 219,024 |
| Jan 19, 2023 | 36.31 | 36.40 | 35.11 | 35.40 | 35.40 | 329,961 |
| Jan 18, 2023 | 35.94 | 37.67 | 35.90 | 36.50 | 36.50 | 321,538 |
| Jan 17, 2023 | 36.53 | 36.76 | 35.60 | 35.94 | 35.94 | 349,502 |
| Jan 16, 2023 | 35.20 | 37.05 | 35.01 | 36.44 | 36.44 | 290,016 |
| Jan 13, 2023 | 34.12 | 36.12 | 34.12 | 35.19 | 35.19 | 453,889 |
| Jan 12, 2023 | 32.50 | 34.23 | 32.40 | 34.07 | 34.07 | 570,110 |
| Jan 11, 2023 | 30.94 | 33.47 | 30.12 | 32.50 | 32.50 | 835,190 |
| Jan 10, 2023 | 30.96 | 31.80 | 30.20 | 31.01 | 31.01 | 395,843 |
| Jan 09, 2023 | 30.84 | 31.29 | 30.36 | 31.13 | 31.13 | 726,304 |
| Jan 05, 2023 | 31.59 | 31.92 | 30.34 | 30.34 | 30.34 | 306,358 |
| Jan 04, 2023 | 32.26 | 32.43 | 30.60 | 31.55 | 31.55 | 436,764 |
| Jan 03, 2023 | 30.51 | 32.56 | 30.51 | 32.25 | 32.25 | 884,012 |
| Jan 02, 2023 | 30.75 | 32.05 | 30.19 | 30.51 | 30.51 | 702,142 |
| Dec 30, 2022 | 31.00 | 31.30 | 30.30 | 30.75 | 30.75 | 559,061 |
| Dec 29, 2022 | 30.11 | 31.00 | 29.83 | 31.00 | 31.00 | 408,011 |
| Dec 28, 2022 | 31.00 | 31.00 | 30.02 | 30.11 | 30.11 | 317,512 |
| Dec 27, 2022 | 31.00 | 31.48 | 30.61 | 31.00 | 31.00 | 365,626 |
| Dec 23, 2022 | 30.40 | 31.82 | 30.40 | 30.86 | 30.86 | 383,053 |
| Dec 22, 2022 | 31.50 | 31.75 | 30.10 | 30.38 | 30.38 | 280,604 |
| Dec 21, 2022 | 32.99 | 32.99 | 31.10 | 31.50 | 31.50 | 285,272 |
| Dec 20, 2022 | 31.61 | 32.12 | 31.14 | 31.56 | 31.56 | 462,875 |
| Dec 19, 2022 | 32.66 | 33.16 | 31.61 | 31.61 | 31.61 | 466,576 |
| Dec 16, 2022 | 33.42 | 33.98 | 32.39 | 32.66 | 32.66 | 313,071 |
| Dec 15, 2022 | 35.29 | 35.29 | 33.20 | 33.41 | 33.41 | 305,933 |
| Dec 14, 2022 | 36.00 | 36.79 | 34.99 | 35.50 | 35.50 | 384,997 |
| Dec 13, 2022 | 35.41 | 37.27 | 33.84 | 36.13 | 36.13 | 338,114 |
| Dec 12, 2022 | 34.58 | 35.75 | 34.06 | 35.20 | 35.20 | 226,537 |
| Dec 09, 2022 | 34.60 | 35.27 | 33.48 | 34.74 | 34.74 | 390,643 |
| Dec 08, 2022 | 34.00 | 34.60 | 32.82 | 34.60 | 34.60 | 203,443 |
| Dec 07, 2022 | 33.71 | 35.12 | 33.35 | 34.00 | 34.00 | 542,962 |
| Dec 06, 2022 | 36.00 | 36.49 | 33.73 | 33.75 | 33.75 | 338,085 |
| Dec 05, 2022 | 37.13 | 39.13 | 36.81 | 36.98 | 36.98 | 345,248 |
| Dec 02, 2022 | 34.90 | 37.69 | 34.40 | 37.12 | 37.12 | 403,602 |
| Dec 01, 2022 | 35.50 | 36.63 | 34.30 | 34.88 | 34.88 | 419,592 |
| Nov 30, 2022 | 37.00 | 37.06 | 34.60 | 34.65 | 34.65 | 414,292 |
| Nov 29, 2022 | 38.30 | 38.30 | 36.51 | 36.63 | 36.63 | 249,897 |
| Nov 28, 2022 | 38.51 | 39.00 | 37.45 | 38.06 | 38.06 | 244,700 |
| Nov 25, 2022 | 39.30 | 39.30 | 38.02 | 38.51 | 38.51 | 147,454 |
| Nov 24, 2022 | 39.01 | 40.25 | 38.52 | 39.30 | 39.30 | 135,608 |
| Nov 23, 2022 | 38.50 | 39.06 | 37.61 | 38.89 | 38.89 | 153,394 |
| Nov 22, 2022 | 38.50 | 40.14 | 38.50 | 38.57 | 38.57 | 181,621 |
| Nov 21, 2022 | 39.50 | 40.52 | 38.72 | 39.68 | 39.68 | 129,002 |
| Nov 18, 2022 | 40.00 | 40.95 | 39.27 | 39.59 | 39.59 | 237,945 |
| Nov 17, 2022 | 40.30 | 41.65 | 39.72 | 40.00 | 40.00 | 140,509 |
| Nov 16, 2022 | 44.00 | 44.91 | 40.70 | 40.93 | 40.93 | 214,809 |
| Nov 15, 2022 | 48.00 | 48.00 | 44.71 | 44.84 | 44.84 | 197,325 |
| Nov 14, 2022 | 48.22 | 49.67 | 47.40 | 47.98 | 47.98 | 222,754 |
| Nov 11, 2022 | 45.00 | 48.14 | 44.91 | 48.14 | 48.14 | 566,407 |
| Nov 10, 2022 | 41.40 | 44.93 | 39.97 | 44.25 | 44.25 | 372,582 |
| Nov 09, 2022 | 42.69 | 42.69 | 40.85 | 41.18 | 41.18 | 218,062 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
