Swedencare AB SECARE
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 21,25-0,55 (-%2,52)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |