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

Stockholm - Delayed Quote SEK

Swedencare AB (publ) (SECARE.ST)

Compare

46.08

+0.40

+(0.88%)

At close: February 21 at 5:29:42 PM GMT+1

Currency in SEK

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	45.68	47.26	45.68	46.08	46.08	123,226
Feb 20, 2025	44.54	45.84	44.54	45.68	45.68	54,797
Feb 19, 2025	45.12	46.98	44.16	45.06	45.06	210,250
Feb 18, 2025	44.26	45.28	41.98	45.06	45.06	163,871
Feb 17, 2025	46.70	46.70	43.50	44.30	44.30	298,734
Feb 14, 2025	47.60	49.50	46.38	46.90	46.90	592,867
Feb 13, 2025	43.26	49.66	41.58	47.52	47.52	1,150,888
Feb 12, 2025	47.08	48.18	46.68	47.50	47.50	87,993
Feb 11, 2025	46.24	47.70	46.24	46.88	46.88	37,725
Feb 10, 2025	47.86	49.48	46.20	46.40	46.40	185,287
Feb 7, 2025	47.34	48.38	47.04	48.10	48.10	68,865
Feb 6, 2025	45.60	47.76	45.50	47.34	47.34	313,250
Feb 5, 2025	47.98	48.98	45.62	45.62	45.62	208,902
Feb 4, 2025	48.56	49.04	47.86	48.46	48.46	170,212
Feb 3, 2025	49.00	50.15	48.58	48.60	48.60	93,801
Jan 31, 2025	50.70	52.15	50.20	50.20	50.20	68,020
Jan 30, 2025	51.00	52.75	50.50	51.50	51.50	245,926
Jan 29, 2025	49.18	50.95	49.08	50.80	50.80	131,077
Jan 28, 2025	47.98	49.46	47.98	49.08	49.08	463,586
Jan 27, 2025	48.04	48.32	47.30	47.72	47.72	60,386
Jan 24, 2025	48.04	48.78	47.10	48.04	48.04	38,670
Jan 23, 2025	47.78	48.70	47.02	48.00	48.00	254,279
Jan 22, 2025	47.72	48.96	47.60	47.60	47.60	142,437
Jan 21, 2025	47.50	48.20	46.96	48.16	48.16	67,956
Jan 20, 2025	47.80	47.92	46.60	47.18	47.18	76,423
Jan 17, 2025	48.00	48.74	47.14	47.30	47.30	94,828
Jan 16, 2025	44.02	47.48	44.02	47.04	47.04	131,341
Jan 15, 2025	43.14	44.88	43.00	44.46	44.46	50,070
Jan 14, 2025	42.60	43.66	42.60	43.40	43.40	53,768
Jan 13, 2025	44.72	45.06	42.62	42.62	42.62	79,498
Jan 10, 2025	44.76	45.20	43.88	44.72	44.72	462,670
Jan 9, 2025	45.50	45.50	43.96	44.56	44.56	245,360
Jan 8, 2025	45.70	45.70	44.26	44.26	44.26	108,945
Jan 7, 2025	46.90	47.32	45.60	45.70	45.70	111,274
Jan 3, 2025	48.04	48.52	46.26	46.58	46.58	115,986
Jan 2, 2025	48.00	48.50	47.76	48.20	48.20	30,088
Dec 30, 2024	48.22	50.15	47.52	48.24	48.24	161,245
Dec 27, 2024	49.20	50.20	47.70	48.54	48.54	97,123
Dec 23, 2024	48.40	49.38	48.16	48.96	48.96	53,219
Dec 20, 2024	47.02	48.22	45.96	48.22	48.22	96,236
Dec 19, 2024	47.50	48.50	47.20	47.20	47.20	76,209
Dec 18, 2024	49.38	49.90	47.50	48.80	48.80	63,641
Dec 17, 2024	49.90	50.75	49.58	50.00	50.00	62,013
Dec 16, 2024	50.75	51.45	49.80	50.35	50.35	112,021
Dec 13, 2024	50.10	52.00	50.10	50.75	50.75	76,569
Dec 12, 2024	52.15	52.50	50.10	50.90	50.90	127,167
Dec 11, 2024	53.50	54.10	52.00	52.20	52.20	147,109
Dec 10, 2024	55.95	55.95	53.00	53.75	53.75	102,036
Dec 9, 2024	58.65	59.00	53.85	54.50	54.50	517,908
Dec 6, 2024	53.70	53.90	52.00	53.75	53.75	100,160
Dec 5, 2024	51.80	53.50	51.80	53.10	53.10	162,120
Dec 4, 2024	51.35	52.00	50.50	51.80	51.80	88,888
Dec 3, 2024	48.00	51.45	48.00	51.35	51.35	172,850
Dec 2, 2024	51.05	51.35	48.64	48.90	48.90	33,249
Nov 29, 2024	48.66	50.90	48.66	49.60	49.60	116,543
Nov 28, 2024	47.86	48.74	47.34	48.66	48.66	61,078
Nov 27, 2024	47.24	47.98	47.24	47.86	47.86	458,985
Nov 26, 2024	47.30	47.50	46.60	47.44	47.44	67,250
Nov 25, 2024	46.26	47.68	45.22	47.08	47.08	247,167
Nov 22, 2024	45.10	46.76	45.10	46.28	46.28	78,248
Nov 21, 2024	45.00	45.62	44.78	45.30	45.30	26,259
Nov 20, 2024	46.00	46.20	44.46	44.94	44.94	302,981
Nov 19, 2024	44.32	45.14	44.30	44.94	44.94	290,551
Nov 18, 2024	44.00	44.88	44.00	44.74	44.74	94,251
Nov 15, 2024	44.80	45.20	43.64	44.80	44.80	108,725
Nov 14, 2024	45.42	46.48	44.22	44.98	44.98	84,490
Nov 13, 2024	44.64	45.48	44.50	45.16	45.16	85,060
Nov 12, 2024	45.00	45.44	44.10	44.70	44.70	92,362
Nov 11, 2024	45.24	47.02	44.72	45.10	45.10	67,121
Nov 8, 2024	45.70	46.52	45.00	45.40	45.40	49,178
Nov 7, 2024	47.56	47.56	45.46	45.76	45.76	84,701
Nov 6, 2024	45.42	47.94	45.42	46.20	46.20	118,086
Nov 5, 2024	46.60	46.98	45.10	46.60	46.60	251,627
Nov 4, 2024	45.78	47.34	45.78	46.42	46.42	308,782
Nov 1, 2024	46.18	46.50	45.78	45.78	45.78	69,403
Oct 31, 2024	44.82	46.66	44.82	46.36	46.36	192,184
Oct 30, 2024	45.16	46.64	45.16	45.42	45.42	141,309
Oct 29, 2024	46.00	46.62	45.86	45.90	45.90	94,553
Oct 28, 2024	46.36	46.50	45.38	46.00	46.00	130,681
Oct 25, 2024	46.00	46.84	45.60	46.36	46.36	159,563
Oct 24, 2024	44.04	46.50	43.42	45.82	45.82	1,055,535
Oct 23, 2024	37.38	42.84	37.38	42.50	42.50	283,366
Oct 22, 2024	39.82	40.98	39.68	40.16	40.16	94,510
Oct 21, 2024	40.20	42.50	39.30	39.82	39.82	110,209
Oct 18, 2024	40.00	40.88	39.50	40.80	40.80	251,805
Oct 17, 2024	40.50	40.72	39.68	40.24	40.24	59,242
Oct 16, 2024	39.84	41.06	39.84	40.52	40.52	89,469
Oct 15, 2024	41.00	41.20	40.00	40.06	40.06	95,931
Oct 14, 2024	40.80	41.44	40.56	41.14	41.14	59,909
Oct 11, 2024	39.76	41.00	39.76	40.80	40.80	28,749
Oct 10, 2024	40.12	41.00	40.10	40.24	40.24	86,927
Oct 9, 2024	41.72	41.96	40.30	40.50	40.50	94,635
Oct 8, 2024	42.68	42.68	41.32	41.62	41.62	150,176
Oct 7, 2024	42.60	43.12	42.42	42.68	42.68	29,089
Oct 4, 2024	42.74	42.90	41.82	42.68	42.68	81,127
Oct 3, 2024	43.22	43.54	42.56	42.74	42.74	68,831
Oct 2, 2024	43.64	43.90	42.82	43.54	43.54	57,217
Oct 1, 2024	44.28	44.90	43.64	43.64	43.64	43,746
Sep 30, 2024	44.46	44.46	43.12	44.28	44.28	140,551
Sep 27, 2024	42.52	43.40	42.32	43.40	43.40	135,943
Sep 26, 2024	42.42	42.96	42.34	42.50	42.50	231,039
Sep 25, 2024	42.94	43.84	42.26	42.44	42.44	222,175
Sep 24, 2024	43.70	43.80	42.52	42.94	42.94	78,003
Sep 23, 2024	43.86	44.74	43.48	43.72	43.72	46,962
Sep 20, 2024	45.80	45.88	44.02	44.02	44.02	252,356
Sep 19, 2024	44.62	46.62	44.62	45.80	45.80	415,080
Sep 18, 2024	44.68	45.08	43.68	45.00	45.00	127,897
Sep 17, 2024	46.00	46.20	44.30	44.68	44.68	115,359
Sep 16, 2024	46.46	46.88	46.04	46.24	46.24	40,985
Sep 13, 2024	45.92	47.38	45.86	46.46	46.46	150,319
Sep 12, 2024	44.76	46.44	44.76	45.92	45.92	94,839
Sep 11, 2024	45.02	45.20	44.50	44.76	44.76	45,730
Sep 10, 2024	45.34	45.36	44.40	44.62	44.62	38,192
Sep 9, 2024	45.48	45.48	44.04	45.34	45.34	226,170
Sep 6, 2024	43.28	45.48	42.86	44.76	44.76	129,699
Sep 5, 2024	43.36	45.18	42.78	43.28	43.28	180,532
Sep 4, 2024	41.88	44.26	41.02	43.36	43.36	155,407
Sep 3, 2024	43.00	44.80	41.84	41.88	41.88	137,753
Sep 2, 2024	40.74	41.78	40.26	41.50	41.50	442,733
Aug 30, 2024	40.50	41.48	40.02	40.74	40.74	156,431
Aug 29, 2024	40.82	41.34	39.98	40.30	40.30	130,249
Aug 28, 2024	41.28	41.34	40.48	40.82	40.82	43,318
Aug 27, 2024	41.42	42.16	41.28	41.28	41.28	37,954
Aug 26, 2024	42.50	42.70	41.52	41.66	41.66	91,306
Aug 23, 2024	43.10	43.50	42.38	42.50	42.50	88,575
Aug 22, 2024	43.06	43.44	42.34	43.08	43.08	31,349
Aug 21, 2024	43.48	43.50	42.60	43.06	43.06	42,310
Aug 20, 2024	43.72	43.96	42.42	43.00	43.00	66,710
Aug 19, 2024	43.30	44.92	42.94	43.70	43.70	89,824
Aug 16, 2024	41.66	44.00	41.60	43.30	43.30	186,151
Aug 15, 2024	41.40	42.00	41.10	41.66	41.66	179,677
Aug 14, 2024	42.76	42.88	41.14	41.40	41.40	49,098
Aug 13, 2024	41.66	42.64	41.66	42.36	42.36	23,059
Aug 12, 2024	42.58	43.60	41.68	42.10	42.10	107,914
Aug 9, 2024	42.90	44.20	42.68	43.06	43.06	42,591
Aug 8, 2024	43.62	43.74	42.50	43.24	43.24	95,076
Aug 7, 2024	47.98	47.98	43.50	43.62	43.62	93,089
Aug 6, 2024	43.42	45.24	43.34	44.00	44.00	63,711
Aug 5, 2024	44.00	44.40	42.52	43.38	43.38	110,013
Aug 2, 2024	44.98	45.56	43.52	45.00	45.00	132,579
Aug 1, 2024	46.18	47.00	44.98	44.98	44.98	153,181
Jul 31, 2024	46.50	47.44	46.00	46.24	46.24	76,733
Jul 30, 2024	46.70	47.66	44.96	46.50	46.50	173,448
Jul 29, 2024	44.94	47.06	44.94	46.66	46.66	234,593
Jul 26, 2024	46.50	48.44	44.72	44.94	44.94	367,923
Jul 25, 2024	50.60	51.45	46.08	46.50	46.50	527,616
Jul 24, 2024	52.50	53.25	51.65	53.10	53.10	77,411
Jul 23, 2024	51.95	52.30	50.90	51.75	51.75	39,763
Jul 22, 2024	50.50	52.30	50.50	51.95	51.95	50,425
Jul 19, 2024	51.95	52.30	50.15	50.15	50.15	90,087
Jul 18, 2024	52.90	53.00	51.70	52.35	52.35	45,434
Jul 17, 2024	52.95	53.50	51.85	52.90	52.90	72,662
Jul 16, 2024	52.35	54.15	52.35	53.00	53.00	73,596
Jul 15, 2024	53.75	54.00	52.30	52.95	52.95	66,228
Jul 12, 2024	53.70	54.20	53.10	53.80	53.80	54,658
Jul 11, 2024	53.55	54.05	52.35	53.70	53.70	44,961
Jul 10, 2024	55.05	55.70	53.45	53.50	53.50	60,919
Jul 9, 2024	54.60	56.90	54.60	55.45	55.45	28,062
Jul 8, 2024	56.30	56.30	55.10	55.75	55.75	64,404
Jul 5, 2024	56.95	57.45	55.85	56.30	56.30	15,121
Jul 4, 2024	57.00	57.55	55.80	56.95	56.95	19,760
Jul 3, 2024	60.15	60.15	55.75	56.50	56.50	52,034
Jul 2, 2024	58.95	58.95	57.00	57.80	57.80	25,628
Jul 1, 2024	61.30	61.30	57.85	59.00	59.00	34,017
Jun 28, 2024	59.25	60.05	58.60	59.00	59.00	48,017
Jun 27, 2024	59.75	59.75	57.00	59.25	59.25	72,809
Jun 26, 2024	61.00	62.50	59.65	59.80	59.80	272,970
Jun 25, 2024	61.25	62.75	61.10	62.05	62.05	70,679
Jun 24, 2024	62.65	63.80	60.55	62.00	62.00	129,937
Jun 20, 2024	61.15	62.95	60.55	62.65	62.65	119,552
Jun 19, 2024	59.00	61.50	58.80	61.15	61.15	49,093
Jun 18, 2024	58.45	59.70	57.95	59.00	59.00	48,816
Jun 17, 2024	58.95	59.10	58.25	58.45	58.45	21,924
Jun 14, 2024	61.10	61.40	58.95	59.00	59.00	37,641
Jun 13, 2024	63.20	64.80	61.15	61.15	61.15	128,632
Jun 12, 2024	63.10	65.55	62.75	64.40	64.40	106,613
Jun 11, 2024	63.15	63.95	62.35	63.45	63.45	81,329
Jun 10, 2024	61.85	63.45	61.10	62.55	62.55	102,015
Jun 7, 2024	60.00	62.10	59.30	61.90	61.90	113,882
Jun 5, 2024	59.30	60.40	58.60	60.05	60.05	78,221
Jun 4, 2024	59.10	59.50	58.15	59.30	59.30	48,474
Jun 3, 2024	59.20	59.20	57.85	59.10	59.10	46,296
May 31, 2024	59.00	59.20	56.15	59.20	59.20	283,666
May 30, 2024	59.00	59.50	57.55	59.35	59.35	63,269
May 29, 2024	58.70	59.20	58.00	59.00	59.00	53,386
May 28, 2024	58.00	59.45	56.95	58.70	58.70	58,811
May 27, 2024	55.90	57.45	55.90	57.00	57.00	32,414
May 24, 2024	55.95	56.80	55.30	55.95	55.95	56,227
May 23, 2024	58.25	58.25	56.60	56.75	56.75	37,540
May 22, 2024	55.70	58.40	55.70	58.30	58.30	69,885
May 21, 2024	57.65	57.65	54.90	55.70	55.70	51,761
May 20, 2024	55.05	57.45	54.15	56.35	56.35	70,924
May 17, 2024	55.00	56.50	54.60	55.05	55.05	841,496
May 16, 2024	54.70	56.35	54.40	55.45	55.45	44,865
May 15, 2024	55.50	55.85	53.70	54.70	54.70	61,505
May 14, 2024	55.00	55.75	54.40	55.50	55.50	120,917
May 13, 2024	54.55	55.15	54.00	55.00	55.00	18,863
May 10, 2024	53.10	54.95	53.05	54.55	54.55	60,441
May 8, 2024	54.20	55.20	53.10	53.10	53.10	30,759
May 7, 2024	58.05	58.20	54.15	54.20	54.20	64,777
May 6, 2024	56.65	58.60	56.55	58.05	58.05	45,984
May 3, 2024	56.35	57.25	55.80	56.65	56.65	33,537
May 2, 2024	56.00	56.60	54.60	56.35	56.35	240,776
Apr 30, 2024	54.50	56.60	53.75	56.60	56.60	150,374
Apr 29, 2024	54.65	55.00	52.10	54.50	54.50	828,964
Apr 26, 2024	0.23 Dividend
Apr 26, 2024	54.70	56.50	54.25	55.00	55.00	109,517
Apr 25, 2024	58.30	58.85	53.95	54.65	54.42	143,008
Apr 24, 2024	57.50	58.25	56.35	57.30	57.06	30,930
Apr 23, 2024	57.25	58.10	57.20	57.50	57.26	63,375
Apr 22, 2024	55.85	59.75	55.75	57.55	57.31	290,951
Apr 19, 2024	59.75	59.75	55.00	55.00	54.77	129,494
Apr 18, 2024	60.00	60.00	58.35	59.75	59.50	42,337
Apr 17, 2024	61.75	61.90	59.75	60.00	59.75	114,435
Apr 16, 2024	61.05	61.85	60.50	61.75	61.49	91,849
Apr 15, 2024	63.85	63.85	61.10	61.45	61.19	88,483
Apr 12, 2024	63.60	65.70	63.55	63.85	63.58	19,487
Apr 11, 2024	65.45	66.15	63.20	64.15	63.88	426,991
Apr 10, 2024	66.80	67.65	64.70	65.45	65.17	35,869
Apr 9, 2024	67.00	67.75	65.30	66.20	65.92	29,890
Apr 8, 2024	63.15	66.95	63.10	66.90	66.62	50,910
Apr 5, 2024	63.60	64.10	62.55	63.25	62.98	29,387
Apr 4, 2024	64.10	64.15	62.80	63.85	63.58	61,733
Apr 3, 2024	63.25	64.10	62.05	63.95	63.68	81,361
Apr 2, 2024	62.50	65.05	62.05	63.25	62.98	94,907
Mar 28, 2024	66.00	66.00	63.58	63.94	63.67	66,255
Mar 27, 2024	67.46	67.98	64.04	65.00	64.73	105,521
Mar 26, 2024	65.48	67.56	65.48	67.46	67.18	52,121
Mar 25, 2024	66.96	66.96	63.80	65.48	65.20	140,083
Mar 22, 2024	65.10	67.28	65.00	66.96	66.68	101,063
Mar 21, 2024	63.60	65.30	63.04	65.10	64.83	65,254
Mar 20, 2024	64.14	64.40	63.32	63.70	63.43	66,354
Mar 19, 2024	64.28	64.28	62.98	64.14	63.87	46,395
Mar 18, 2024	62.18	64.50	61.88	64.30	64.03	245,792
Mar 15, 2024	60.88	63.10	60.20	62.66	62.40	144,489
Mar 14, 2024	61.00	61.80	59.98	60.86	60.60	400,141
Mar 13, 2024	60.48	62.20	59.96	61.80	61.54	105,234
Mar 12, 2024	60.56	61.56	60.08	60.50	60.25	102,594
Mar 11, 2024	60.34	61.12	59.76	60.56	60.31	78,583
Mar 8, 2024	58.08	61.34	57.26	60.98	60.72	241,749
Mar 7, 2024	57.76	58.80	56.96	58.08	57.84	155,796
Mar 6, 2024	55.54	58.30	54.80	57.76	57.52	211,784
Mar 5, 2024	55.10	57.32	54.14	55.54	55.31	1,218,951
Mar 4, 2024	54.88	55.36	54.16	55.18	54.95	208,684
Mar 1, 2024	54.00	55.86	52.98	55.10	54.87	154,484
Feb 29, 2024	56.32	56.32	54.20	54.34	54.11	166,252
Feb 28, 2024	57.04	57.50	55.10	56.32	56.08	83,702
Feb 27, 2024	55.20	57.14	55.04	57.04	56.80	169,477
Feb 26, 2024	59.00	59.68	54.78	55.54	55.31	217,118
Feb 23, 2024	59.00	59.68	57.88	59.00	58.75	216,857
Feb 22, 2024	56.16	60.76	56.14	59.70	59.45	182,273
Feb 21, 2024	59.32	61.62	58.94	60.70	60.44	123,839

CINPHA.ST Cinclus Pharma Holding AB (publ)

16.00

+1.89%

MRK.BE Merck KGaA

135.95

+1.15%

SOBI.ST Swedish Orphan Biovitrum AB (publ)

312.40

-1.08%

MOB.ST Moberg Pharma AB (publ)

9.06

-0.06%

TKNO Alpha Teknova, Inc.

7.45

-6.76%

LNTH Lantheus Holdings, Inc.

78.23

-3.23%

UPC Universe Pharmaceuticals INC

0.2014

+41.33%

ACB Aurora Cannabis Inc.

5.89

+0.51%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Swedencare AB (publ) (SECARE.ST)

Related Tickers