Swedencare AB SECARE
OMXSTO · Sweden · Health Technology
SEK 21.25-0.55 (-2.52%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 21.80 | +1.40% | SEK 21.50 | SEK 21.95 | SEK 21.45 | 183.28K |
| 2026-09-29 | SEK 21.50 | -0.23% | SEK 21.60 | SEK 21.85 | SEK 21.45 | 318.36K |
| 2026-09-28 | SEK 21.55 | -0.23% | SEK 21.70 | SEK 21.95 | SEK 21.55 | 383.73K |
| 2026-09-25 | SEK 21.60 | +1.41% | SEK 21.30 | SEK 21.70 | SEK 21.30 | 266.83K |
| 2026-09-24 | SEK 21.30 | -1.39% | SEK 21.50 | SEK 21.60 | SEK 21.20 | 123.62K |
| 2026-09-23 | SEK 21.60 | -0.92% | SEK 21.85 | SEK 21.85 | SEK 21.40 | 362.03K |
| 2026-09-22 | SEK 21.80 | +2.11% | SEK 21.30 | SEK 21.85 | SEK 21.05 | 822.07K |
| 2026-09-21 | SEK 21.35 | -2.95% | SEK 22.15 | SEK 22.30 | SEK 21.25 | 721.88K |
| 2026-09-18 | SEK 22.00 | -5.78% | SEK 23.40 | SEK 23.45 | SEK 20.65 | 2.05M |
| 2026-09-17 | SEK 23.35 | +4.24% | SEK 22.55 | SEK 23.45 | SEK 22.40 | 670.75K |
| 2026-09-16 | SEK 22.40 | +1.13% | SEK 22.30 | SEK 22.60 | SEK 22.10 | 361.41K |
| 2026-09-15 | SEK 22.15 | -0.89% | SEK 22.35 | SEK 22.35 | SEK 21.95 | 260.25K |
| 2026-09-14 | SEK 22.35 | +0.22% | SEK 22.35 | SEK 22.35 | SEK 21.95 | 332.71K |
| 2026-09-11 | SEK 22.30 | +2.76% | SEK 22.10 | SEK 22.65 | SEK 22.00 | 1.44M |
| 2026-09-10 | SEK 21.70 | +1.17% | SEK 21.35 | SEK 21.70 | SEK 20.95 | 1.66M |
| 2026-09-09 | SEK 21.45 | -1.38% | SEK 21.75 | SEK 21.90 | SEK 21.45 | 184.19K |
| 2026-09-08 | SEK 21.75 | -1.14% | SEK 22.00 | SEK 22.15 | SEK 21.65 | 210.94K |
| 2026-09-07 | SEK 22.00 | -0.90% | SEK 22.15 | SEK 22.20 | SEK 21.90 | 789.90K |
| 2026-09-04 | SEK 22.20 | -0.22% | SEK 22.30 | SEK 22.50 | SEK 22.10 | 203.84K |
| 2026-09-03 | SEK 22.25 | -0.89% | SEK 22.50 | SEK 22.65 | SEK 22.10 | 341.37K |
| 2026-09-02 | SEK 22.45 | -0.44% | SEK 22.65 | SEK 22.70 | SEK 22.05 | 868.94K |
| 2026-09-01 | SEK 22.55 | -0.44% | SEK 22.45 | SEK 23.30 | SEK 22.35 | 620.35K |
| 2026-08-31 | SEK 22.65 | +2.03% | SEK 22.20 | SEK 22.75 | SEK 22.05 | 388.03K |
| 2026-08-28 | SEK 22.20 | +0.23% | SEK 22.30 | SEK 22.40 | SEK 21.95 | 321.92K |
| 2026-08-27 | SEK 22.15 | -0.23% | SEK 22.15 | SEK 22.40 | SEK 22.00 | 120.34K |
| 2026-08-26 | SEK 22.20 | -0.45% | SEK 22.30 | SEK 22.30 | SEK 21.95 | 198.66K |
| 2026-08-25 | SEK 22.30 | +1.59% | SEK 22.00 | SEK 22.35 | SEK 21.90 | 238.69K |
| 2026-08-24 | SEK 21.95 | -1.13% | SEK 22.15 | SEK 22.25 | SEK 21.85 | 163.18K |
| 2026-08-21 | SEK 22.20 | +0.91% | SEK 22.00 | SEK 22.30 | SEK 21.90 | 122.44K |
| 2026-08-20 | SEK 22.00 | +0.69% | SEK 22.00 | SEK 22.40 | SEK 21.75 | 664.59K |
| 2026-08-19 | SEK 21.85 | +1.63% | SEK 21.50 | SEK 22.05 | SEK 21.40 | 223.73K |
| 2026-08-18 | SEK 21.50 | 0.00% | SEK 21.35 | SEK 21.65 | SEK 21.30 | 146.89K |
| 2026-08-17 | SEK 21.50 | +0.47% | SEK 21.45 | SEK 21.80 | SEK 21.30 | 605.05K |
| 2026-08-14 | SEK 21.40 | 0.00% | SEK 21.35 | SEK 21.65 | SEK 21.35 | 115.04K |
| 2026-08-13 | SEK 21.40 | +0.23% | SEK 21.60 | SEK 21.80 | SEK 21.30 | 161.04K |
| 2026-08-12 | SEK 21.35 | -0.93% | SEK 21.55 | SEK 21.60 | SEK 21.35 | 177.14K |
| 2026-08-11 | SEK 21.55 | +0.47% | SEK 21.45 | SEK 21.60 | SEK 21.20 | 905.11K |
| 2026-08-10 | SEK 21.45 | 0.00% | SEK 21.55 | SEK 21.75 | SEK 21.35 | 122.31K |
| 2026-08-07 | SEK 21.45 | -1.83% | SEK 21.85 | SEK 21.95 | SEK 21.40 | 413.12K |
| 2026-08-06 | SEK 21.85 | -0.23% | SEK 22.05 | SEK 22.10 | SEK 21.70 | 96.55K |
| 2026-08-05 | SEK 21.90 | 0.00% | SEK 21.80 | SEK 22.10 | SEK 21.80 | 84.18K |
| 2026-08-04 | SEK 21.90 | -0.23% | SEK 22.00 | SEK 22.40 | SEK 21.70 | 685.35K |
| 2026-08-03 | SEK 21.95 | -0.23% | SEK 22.10 | SEK 22.20 | SEK 21.85 | 278.49K |
| 2026-07-31 | SEK 22.00 | -0.45% | SEK 22.15 | SEK 22.55 | SEK 21.95 | 184.83K |
| 2026-07-30 | SEK 22.10 | 0.00% | SEK 22.20 | SEK 22.45 | SEK 22.05 | 164.83K |
| 2026-07-29 | SEK 22.10 | +1.14% | SEK 21.95 | SEK 22.30 | SEK 21.95 | 103.56K |
| 2026-07-28 | SEK 21.85 | -0.91% | SEK 22.20 | SEK 22.20 | SEK 21.80 | 148.32K |
| 2026-07-27 | SEK 22.05 | 0.00% | SEK 22.35 | SEK 22.60 | SEK 22.05 | 146.79K |
| 2026-07-24 | SEK 22.05 | +2.08% | SEK 21.60 | SEK 22.30 | SEK 21.55 | 390.36K |
| 2026-07-23 | SEK 21.60 | -2.92% | SEK 22.45 | SEK 22.45 | SEK 21.50 | 560.86K |
| 2026-07-22 | SEK 22.25 | -13.93% | SEK 22.50 | SEK 22.55 | SEK 21.15 | 2.24M |
| 2026-07-21 | SEK 25.85 | +0.39% | SEK 25.75 | SEK 26.35 | SEK 25.75 | 139.23K |
| 2026-07-20 | SEK 25.75 | -0.39% | SEK 25.80 | SEK 26.25 | SEK 25.75 | 162.42K |
| 2026-07-17 | SEK 25.85 | +0.98% | SEK 25.50 | SEK 26.20 | SEK 25.25 | 167.16K |
| 2026-07-16 | SEK 25.60 | -0.78% | SEK 25.95 | SEK 26.00 | SEK 25.25 | 232.99K |
| 2026-07-15 | SEK 25.80 | +3.61% | SEK 24.90 | SEK 26.00 | SEK 24.60 | 646.41K |
| 2026-07-14 | SEK 24.90 | -2.16% | SEK 25.70 | SEK 25.70 | SEK 24.80 | 86.88K |
| 2026-07-13 | SEK 25.45 | -0.59% | SEK 25.50 | SEK 25.80 | SEK 25.20 | 40.91K |
| 2026-07-10 | SEK 25.60 | +2.40% | SEK 24.80 | SEK 25.75 | SEK 24.80 | 56.90K |
| 2026-07-09 | SEK 25.00 | +0.40% | SEK 24.90 | SEK 25.00 | SEK 24.30 | 256.72K |
| 2026-07-08 | SEK 24.90 | -0.60% | SEK 25.90 | SEK 25.90 | SEK 24.80 | 231.26K |
| 2026-07-07 | SEK 25.05 | -1.57% | SEK 25.55 | SEK 26.30 | SEK 25.05 | 156.04K |
| 2026-07-06 | SEK 25.45 | -1.36% | SEK 25.80 | SEK 26.10 | SEK 25.15 | 147.01K |
| 2026-07-03 | SEK 25.80 | -0.58% | SEK 25.95 | SEK 26.05 | SEK 25.50 | 46.47K |
| 2026-07-02 | SEK 25.95 | +2.57% | SEK 25.30 | SEK 26.00 | SEK 25.10 | 116.76K |
| 2026-07-01 | SEK 25.30 | +0.80% | SEK 25.10 | SEK 25.80 | SEK 24.60 | 184.42K |
| 2026-06-30 | SEK 25.10 | +0.60% | SEK 24.90 | SEK 25.60 | SEK 24.90 | 96.08K |
| 2026-06-29 | SEK 24.95 | +1.84% | SEK 24.45 | SEK 25.20 | SEK 24.40 | 165.18K |
| 2026-06-26 | SEK 24.50 | -0.41% | SEK 24.50 | SEK 24.75 | SEK 24.15 | 102.09K |
| 2026-06-25 | SEK 24.60 | -0.40% | SEK 25.00 | SEK 25.10 | SEK 24.35 | 204.45K |
| 2026-06-24 | SEK 24.70 | 0.00% | SEK 24.70 | SEK 25.15 | SEK 24.40 | 189.35K |
| 2026-06-23 | SEK 24.70 | -1.79% | SEK 25.15 | SEK 25.20 | SEK 24.30 | 315.74K |
| 2026-06-22 | SEK 25.15 | -3.27% | SEK 26.10 | SEK 26.45 | SEK 25.15 | 349.72K |
| 2026-06-18 | SEK 26.00 | +0.19% | SEK 25.95 | SEK 26.90 | SEK 25.20 | 296.02K |
| 2026-06-17 | SEK 25.95 | -0.76% | SEK 26.15 | SEK 26.45 | SEK 25.50 | 101.80K |
| 2026-06-16 | SEK 26.15 | -3.33% | SEK 27.15 | SEK 27.25 | SEK 26.15 | 67.30K |
| 2026-06-15 | SEK 27.05 | -2.35% | SEK 28.05 | SEK 28.50 | SEK 27.05 | 74.33K |
| 2026-06-12 | SEK 27.70 | +1.47% | SEK 27.75 | SEK 28.00 | SEK 27.20 | 140.15K |
| 2026-06-11 | SEK 27.30 | +0.92% | SEK 26.95 | SEK 28.20 | SEK 26.75 | 211.32K |
| 2026-06-10 | SEK 27.05 | +1.69% | SEK 26.60 | SEK 27.20 | SEK 26.05 | 166.01K |
| 2026-06-09 | SEK 26.60 | +0.76% | SEK 26.40 | SEK 27.05 | SEK 26.40 | 140.97K |
| 2026-06-08 | SEK 26.40 | -4.35% | SEK 27.20 | SEK 27.20 | SEK 26.30 | 157.90K |
| 2026-06-05 | SEK 27.60 | +1.28% | SEK 27.60 | SEK 28.25 | SEK 27.30 | 652.52K |
| 2026-06-04 | SEK 27.25 | +2.83% | SEK 26.45 | SEK 27.45 | SEK 26.15 | 200.76K |
| 2026-06-03 | SEK 26.50 | +0.57% | SEK 26.50 | SEK 27.45 | SEK 25.75 | 252.35K |
| 2026-06-02 | SEK 26.35 | +0.76% | SEK 26.30 | SEK 26.95 | SEK 26.00 | 97.24K |
| 2026-06-01 | SEK 26.15 | -4.21% | SEK 27.05 | SEK 27.40 | SEK 26.00 | 140.62K |
| 2026-05-29 | SEK 27.30 | +3.80% | SEK 26.40 | SEK 27.30 | SEK 26.25 | 291.76K |
| 2026-05-28 | SEK 26.30 | -2.59% | SEK 26.95 | SEK 26.95 | SEK 26.05 | 74.43K |
| 2026-05-27 | SEK 27.00 | +2.27% | SEK 26.65 | SEK 27.15 | SEK 26.40 | 150.06K |