Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Swedencare AB (publ) (7XY.F)

3.3750
+0.2100
+(6.64%)
At close: April 29 at 9:16:06 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253.36503.37503.36503.37503.3750-
Apr 28, 20253.16503.16503.16503.16503.1650-
Apr 25, 2025 0.022675 Dividend
Apr 25, 20253.03003.03003.03003.03003.0300-
Apr 24, 20253.10503.10503.10503.10502.8550-
Apr 23, 20253.28503.28503.28503.28503.0205-
Apr 22, 20253.19003.19003.19003.19002.9332-
Apr 17, 20253.17003.17503.17003.17502.9194-
Apr 16, 20253.14503.14503.14503.14502.8918-
Apr 15, 20253.18503.24503.18503.21502.9561-
Apr 14, 20253.17003.17003.17003.17002.9148-
Apr 11, 20253.18503.18503.18503.18502.9286-
Apr 10, 20253.27503.27503.27503.27503.0113-
Apr 9, 20253.08003.10003.04503.04502.7998-
Apr 8, 20253.27003.27003.21003.21002.9515-
Apr 7, 20253.06503.16003.06503.16002.9056-
Apr 4, 20253.37603.37603.37603.37603.1042-
Apr 3, 20253.55203.55203.55203.55203.2660-
Apr 2, 20253.55603.61203.55603.61203.3212-
Apr 1, 20253.53603.53603.53603.53603.2513-
Mar 31, 20253.48403.48403.42203.42203.1465-
Mar 28, 20253.50003.50003.50003.50003.2182-
Mar 27, 20253.43803.46203.43803.46203.1833-
Mar 26, 20253.49203.49203.49203.49203.2108-
Mar 25, 20253.50403.50403.50403.50403.2219-
Mar 24, 20253.41803.41803.40403.40403.1299-
Mar 21, 20253.43803.43803.43803.43803.1612-
Mar 20, 20253.45203.48603.45203.48603.2053-
Mar 19, 20253.38403.46003.38403.46003.1814-
Mar 18, 20253.47403.47403.47403.47403.1943-
Mar 17, 20253.45603.45803.45603.45803.1796-
Mar 14, 20253.42003.42003.42003.42003.1446-
Mar 13, 20253.49803.49803.49803.49803.2164-
Mar 12, 20253.61403.61403.61403.61403.3230-
Mar 11, 20253.62003.62603.62003.62603.3341-
Mar 10, 20253.67603.67603.67203.67203.3763-
Mar 7, 20253.62803.62803.62803.62803.3359-
Mar 6, 20253.95403.95403.95403.95403.6356-
Mar 5, 20253.80203.80203.80203.80203.4959-
Mar 4, 20253.82003.83803.82003.83803.5290-
Mar 3, 20253.76603.83403.76603.83403.5253-
Feb 28, 20253.83003.83003.83003.83003.5216-
Feb 27, 20253.94403.94403.94403.94403.6264-
Feb 26, 20254.03404.03404.03404.03403.7092-
Feb 25, 20253.98803.98803.98803.98803.6669-
Feb 24, 20253.98803.98803.98803.98803.6669-
Feb 21, 20254.02204.02204.02204.02203.6982-
Feb 20, 20253.95803.95803.95803.95803.6393-
Feb 19, 20253.94003.94003.94003.94003.6228-
Feb 18, 20253.87603.87603.87603.87603.5639-
Feb 17, 20254.10004.10004.10004.10003.7699-
Feb 14, 20254.14404.14404.14404.14403.8103-
Feb 13, 20254.16604.16603.73403.73403.4334-
Feb 12, 20254.10404.10404.10404.10403.7736-
Feb 11, 20254.07204.07204.07204.07203.7441-
Feb 10, 20254.19204.22404.19204.22403.8839-
Feb 7, 20254.15204.15204.15204.15203.8177-
Feb 6, 20253.99203.99203.99203.99203.6706-
Feb 5, 20254.15604.18404.15604.18403.8471-
Feb 4, 20254.17604.17604.12804.12803.7956-
Feb 3, 20254.18804.18804.18804.18803.8508-
Jan 31, 20254.41204.41204.41204.41204.0568-
Jan 30, 20254.38004.38004.38004.38004.0273-
Jan 29, 20254.25404.25404.25404.25403.9115-
Jan 28, 20254.14404.14404.14404.14403.8103-
Jan 27, 20254.08404.08404.08404.08403.7552-
Jan 24, 20254.12804.12804.12804.12803.7956-
Jan 23, 20254.07204.07204.07204.07203.7441-
Jan 22, 20254.13604.13604.13604.13603.8030-
Jan 21, 20254.02404.04204.02404.04203.7166-
Jan 20, 20254.06404.06404.06404.06403.7368-
Jan 17, 20254.05804.05804.05804.05803.7313-
Jan 16, 20253.78003.78003.78003.78003.4757-
Jan 15, 20253.70803.70803.70803.70803.4094-
Jan 14, 20253.69203.69203.69003.69003.3929-
Jan 13, 20253.82403.83003.82403.83003.5216-
Jan 10, 20253.79403.79403.78003.78003.4757-
Jan 9, 20253.76603.76603.76603.76603.4628-
Jan 8, 20253.87603.87603.87603.87603.5639-
Jan 7, 20254.06604.06604.04804.04803.7221-
Jan 6, 20254.00204.00204.00204.00203.6798-
Jan 3, 20254.13204.13204.13204.13203.7993-
Jan 2, 20254.14804.14804.14804.14803.8140-
Dec 30, 20244.13804.13804.13804.13803.8048-
Dec 27, 20244.19804.19804.19804.19803.8600-
Dec 23, 20244.12004.12004.12004.12003.7883-
Dec 20, 20244.03604.03604.03604.03603.7110-
Dec 19, 20244.10204.10204.10204.10203.7717-
Dec 18, 20244.25204.25204.25204.25203.9096-
Dec 17, 20244.30404.31804.30404.31803.9703-
Dec 16, 20244.32004.32004.32004.32003.9722-
Dec 13, 20244.32604.35404.32604.35404.0034-
Dec 12, 20244.46404.47604.46404.47604.1156-
Dec 11, 20244.59404.59404.52004.52004.1561-
Dec 10, 20244.62204.62204.62204.62204.2499-
Dec 9, 20244.57204.82404.57204.82404.4356-
Dec 6, 20244.52604.52604.52604.52604.1616-
Dec 5, 20244.41404.41404.41404.41404.0586-
Dec 4, 20244.39404.39404.39204.39204.03841,200
Dec 3, 20244.16804.19404.16804.19403.8563-
Dec 2, 20244.27404.27404.27404.27403.9299-
Nov 29, 20244.17404.25204.17404.25203.9096-
Nov 28, 20244.10204.10204.10204.10203.7717-
Nov 27, 20244.03204.04204.03204.04203.7166-
Nov 26, 20243.97603.97803.97603.97803.6577-
Nov 25, 20243.96603.96603.96603.96603.6467-
Nov 22, 20243.83603.83603.83603.83603.5271-
Nov 21, 20243.81203.81203.81203.81203.5051-
Nov 20, 20243.82803.82803.82803.82803.5198-
Nov 19, 20243.82003.82003.82003.82003.5124-
Nov 18, 20243.80803.80803.80803.80803.5014-
Nov 15, 20243.80203.80203.80203.80203.4959-
Nov 14, 20243.89803.89803.89803.89803.5842-
Nov 13, 20243.77003.77003.77003.77003.4665-
Nov 12, 20243.78403.78403.78403.78403.4793-
Nov 11, 20243.84803.85803.84803.85803.5474250
Nov 8, 20243.88803.88803.88803.88803.5750-
Nov 7, 20243.91603.91603.91603.91603.6007-
Nov 6, 20243.95003.97203.95003.97203.6522-
Nov 5, 20243.91003.91003.91003.91003.5952-
Nov 4, 20243.88203.88203.88203.88203.5694-
Nov 1, 20243.92403.92403.88603.88603.5731-
Oct 31, 20243.88003.93203.88003.93203.6154340
Oct 30, 20243.90403.90403.90403.90403.5897-
Oct 29, 20243.93603.93603.91003.91003.5952-
Oct 28, 20243.96403.96403.96403.96403.6448-
Oct 25, 20243.94403.94403.94403.94403.6264-
Oct 24, 20243.88003.94803.88003.94803.6301-
Oct 23, 20243.44603.67403.44603.67403.37822,000
Oct 22, 20243.41203.44603.41203.44603.1685-
Oct 21, 20243.48003.60803.48003.60803.3175175
Oct 18, 20243.45203.45203.45203.45203.1741-
Oct 17, 20243.47403.47403.47403.47403.1943-
Oct 16, 20243.43203.43203.43203.43203.1557-
Oct 15, 20243.56803.56803.56803.56803.2807-
Oct 14, 20243.52003.52003.52003.52003.2366-
Oct 11, 20243.46803.46803.46803.46803.1888-
Oct 10, 20243.52603.52603.52603.52603.2421-
Oct 9, 20243.61403.61403.60803.60803.3175100
Oct 8, 20243.63803.65403.63803.65403.3598-
Oct 7, 20243.68003.83403.68003.83403.5253100
Oct 4, 20243.69403.69403.69403.69403.3966-
Oct 3, 20243.70603.70603.70603.70603.4076-
Oct 2, 20243.77803.77803.77803.77803.4738-
Oct 1, 20243.85203.85803.85203.85803.5474-
Sep 30, 20243.81803.81803.81803.81803.5106-
Sep 27, 20243.75003.75003.75003.75003.4481-
Sep 26, 20243.71403.71403.71403.71403.4150-
Sep 25, 20243.70603.70603.70603.70603.4076-
Sep 24, 20243.80603.80603.80603.80603.4996-
Sep 23, 20243.80403.82603.80403.82603.5179-
Sep 20, 20243.95003.95003.95003.95003.6320-
Sep 19, 20243.93003.93003.93003.93003.6136-
Sep 18, 20243.85203.85203.85203.85203.5419-
Sep 17, 20244.02204.02204.02204.02203.6982-
Sep 16, 20244.04204.04204.04204.04203.7166-
Sep 13, 20244.02604.02603.99003.99003.6687-
Sep 12, 20243.89603.89603.89603.89603.5823-
Sep 11, 20243.82403.82403.82403.82403.5161-
Sep 10, 20243.87003.87003.84203.84203.5327-
Sep 9, 20243.87203.87203.87203.87203.5602-
Sep 6, 20243.72203.72203.72203.72203.4223-
Sep 5, 20243.66203.66203.66203.66203.3672-
Sep 4, 20243.55403.58203.55403.58203.2936-
Sep 3, 20243.66003.76603.66003.76603.4628-
Sep 2, 20243.51603.51603.49803.49803.2164-
Aug 30, 20243.47003.47003.47003.47003.1906-
Aug 29, 20243.52203.52203.52203.52203.2384-
Aug 28, 20243.56403.57403.56403.57403.2862-
Aug 27, 20243.58403.58403.58403.58403.2954-
Aug 26, 20243.65203.65203.65203.65203.3580-
Aug 23, 20243.73203.73203.73203.73203.4315-
Aug 22, 20243.70603.70603.70603.70603.4076-
Aug 21, 20243.71003.71203.71003.71203.4131-
Aug 20, 20243.75203.82403.75203.82403.516150
Aug 19, 20243.72403.72403.72403.72403.4242-
Aug 16, 20243.58403.58403.58403.58403.2954-
Aug 15, 20243.55203.55203.54603.54603.2605-
Aug 14, 20243.62203.62203.53403.53403.2495-
Aug 13, 20243.58803.58803.58803.58803.2991-
Aug 12, 20243.69003.69003.60403.60403.3138-
Aug 9, 20243.69403.69403.69403.69403.3966-
Aug 8, 20243.71803.71803.71803.71803.4186-
Aug 7, 20243.79003.79403.79003.79403.4885-
Aug 6, 20243.81203.81203.81203.81203.5051-
Aug 5, 20243.72203.74003.70603.74003.4389-
Aug 2, 20243.73603.82803.73603.82803.5198-
Aug 1, 20243.95603.95603.95603.95603.6375-
Jul 31, 20243.96604.00603.96604.00603.6835-
Jul 30, 20243.91003.91003.91003.91003.5952-
Jul 29, 20243.77003.77003.77003.77003.4665-
Jul 26, 20243.91803.91803.88603.88603.573120
Jul 25, 20244.41404.41404.41404.41404.0586-
Jul 24, 20244.45804.45804.45804.45804.0991-
Jul 23, 20244.31204.35004.31204.35003.9998-
Jul 22, 20244.34204.38404.34204.38404.0310-
Jul 19, 20244.47404.47404.44004.44004.0825-
Jul 18, 20244.47204.50604.47204.49804.1358-
Jul 17, 20244.49004.51404.49004.51404.1506-
Jul 16, 20244.57804.57804.49004.49004.1285-
Jul 15, 20244.56604.61804.54804.54804.1818-
Jul 12, 20244.64004.64004.57804.57804.2094-
Jul 11, 20244.57204.57204.57004.57004.2020-
Jul 10, 20244.78404.78404.78404.78404.3988-
Jul 9, 20244.79004.87404.79004.87404.4816-
Jul 8, 20244.86804.86804.84404.84404.4540-
Jul 5, 20244.93604.94204.93604.94204.5441-
Jul 4, 20244.93004.93004.93004.93004.5331-
Jul 3, 20245.03005.03005.03005.03004.6250-
Jul 2, 20245.07505.07505.07505.07504.6664-
Jul 1, 20245.20505.20505.20505.20504.7859-
Jun 28, 20245.14005.17505.14005.17504.7583-
Jun 27, 20245.18505.18505.18505.18504.7675-
Jun 26, 20245.38505.38505.38505.38504.9514-
Jun 25, 20245.42505.42505.42505.42504.9882-
Jun 24, 20245.48005.48005.48005.48005.0388-
Jun 21, 20245.50505.50505.50505.50505.0618-
Jun 20, 20245.38505.38505.38505.38504.9514-
Jun 19, 20245.19505.19505.19505.19504.7767-
Jun 18, 20245.11005.11005.11005.11004.6986-
Jun 17, 20245.15505.15505.13505.13504.7216-
Jun 14, 20245.36505.36505.19505.19504.7767-
Jun 13, 20245.66505.67005.66505.67005.2135-
Jun 12, 20245.57005.57005.57005.57005.1215-
Jun 11, 20245.48005.65005.48005.59505.1445250
Jun 10, 20245.43005.43005.43005.43004.9928-
Jun 7, 20245.23505.39005.23505.39004.9560-
Jun 6, 20245.24505.24505.24505.24504.8227-
Jun 5, 20245.18505.18505.18505.18504.7675-
Jun 4, 20245.12505.12505.12505.12504.7124-
Jun 3, 20245.04505.04505.04505.04504.6388-
May 31, 20245.02005.02004.90604.90604.5110-
May 30, 20245.04005.04005.01505.01504.6112-
May 29, 20245.03005.03005.03005.03004.6250-
May 28, 20244.88404.88404.88404.88404.4908-
May 27, 20244.81204.82604.81204.82604.4374-
May 24, 20244.77004.77004.75404.75404.371220
May 23, 20244.95604.95604.95604.95604.5570-
May 22, 20244.76404.93204.76404.93204.534910
May 21, 20244.75604.83404.75604.83404.4448-
May 20, 20244.66004.66004.66004.66004.2848-
May 17, 20244.67004.68604.67004.68604.3087-
May 16, 20244.68604.83804.68604.83804.448530
May 15, 20244.68004.68004.68004.68004.3032-
May 14, 20244.61804.63804.61804.63804.2646-
May 13, 20244.60204.90204.58604.90204.507330
May 10, 20244.48404.48404.48404.48404.1230-
May 9, 20244.45204.45204.45204.45204.0935-
May 8, 20244.56404.62004.56404.62004.248030
May 7, 20244.91804.91804.86604.86604.4742-
May 6, 20244.80204.81404.80204.81404.4264-
May 3, 20244.73004.83804.73004.83804.4485600
May 2, 20244.69604.69604.69604.69604.3179-
Apr 30, 20244.56804.74604.56804.74604.3639-
Apr 29, 20244.60804.60804.49004.49004.1285-