Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Swedencare AB (SECARE) Historical Prices

0 Followers
SE:SECARE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 04, 202618.7019.3418.7019.0019.00-0.31%213,2590.48
Nov 03, 202619.0019.3018.7219.0619.06+0.00%325,5500.74
Nov 02, 202618.9019.3018.6619.0619.06+0.32%287,2270.65
Oct 30, 202619.1019.3418.9219.0019.00-0.73%129,9470.29
Oct 29, 202618.9419.2818.9019.1419.14+0.63%159,3150.35
Oct 28, 202619.0019.3218.9019.0219.02+0.11%199,3660.44
Oct 27, 202619.2819.5018.9219.0019.00-1.04%239,8700.54
Oct 26, 202619.5819.6018.9019.2019.20-2.54%257,6880.58
Oct 23, 202619.3619.7018.9819.7019.70+2.28%336,3940.76
Oct 22, 202618.5619.7818.4019.2619.26+2.45%646,1031.49
Oct 21, 202620.0020.1018.5418.8018.80-20.17%3,379,8398.73
Oct 20, 202623.3023.8022.9523.5523.55+1.07%133,8280.34
Oct 19, 202623.5523.5523.0523.3023.30-1.27%79,7200.19
Oct 16, 202623.6023.8023.3023.6023.60+0.21%88,1730.21
Oct 15, 202622.8523.6522.7523.5523.55+3.06%135,2940.32
Oct 14, 202622.9023.1022.5022.8522.85-0.44%148,4380.35
Oct 13, 202622.2523.4022.2522.9522.95+1.10%231,6260.54
Oct 12, 202621.4522.7521.4522.7022.70+5.83%344,6870.79
Oct 09, 202621.5021.7521.4021.4521.45+0.23%171,9240.40
Oct 08, 202621.4521.5021.3021.4021.40+0.23%76,9760.18
Oct 07, 202621.7021.9321.3021.3521.35-2.29%192,5830.45
Oct 06, 202621.8522.3521.7021.8521.85+0.69%310,0820.72
Oct 05, 202621.9021.9021.5521.7021.70+0.46%602,2611.42
Oct 02, 202621.3521.8021.2521.6021.60+1.65%951,9492.32
Oct 01, 202621.7021.9521.2021.2521.25-2.52%370,2730.91
Sep 30, 202621.5021.9521.4521.8021.80+1.40%183,2830.45
Sep 29, 202621.6021.8521.4521.5021.50-0.23%318,3610.79
Sep 28, 202621.7021.9521.5521.5521.55-0.23%383,7300.96
Sep 25, 202621.3021.7021.3021.6021.60+1.41%266,8320.67
Sep 24, 202621.5021.6021.2021.3021.30-1.39%123,6200.31
Sep 23, 202621.8521.8521.4021.6021.60-0.92%362,2050.92
Sep 22, 202621.3021.8521.0521.8021.80+2.11%822,0672.15
Sep 21, 202622.1522.3021.2521.3521.35-2.95%721,8831.93
Sep 18, 202623.4023.4520.6522.0022.00-5.78%2,046,2875.90
Sep 17, 202622.5523.4522.4023.3523.35+4.24%670,7531.96
Sep 16, 202622.3022.6022.1022.4022.40+1.13%361,4101.08
Sep 15, 202622.3522.3521.9522.1522.15-0.89%260,2520.77
Sep 14, 202622.3522.3521.9522.3522.35+0.22%332,7051.00
Sep 11, 202622.1022.6522.0022.3022.30+2.76%1,439,4234.62
Sep 10, 202621.3521.7020.9521.7021.70+1.17%1,662,1565.81
Sep 09, 202621.7521.9021.4521.4521.45-1.38%184,1910.64
Sep 08, 202622.0022.1521.6521.7521.75-1.14%210,9360.74
Sep 07, 202622.1522.2021.9022.0022.00-0.90%789,8982.86
Sep 04, 202622.3022.5022.1022.2022.20-0.22%203,8420.74
Sep 03, 202622.5022.6522.1022.2522.25-0.89%341,3701.25
Sep 02, 202622.6522.7022.0522.4522.45-0.44%868,9363.24
Sep 01, 202622.4523.3022.3522.5522.55-0.44%620,3462.37
Aug 31, 202622.2022.7522.0522.6522.65+2.03%388,0341.49
Aug 28, 202622.3022.4021.9522.2022.20+0.23%321,9171.26
Aug 27, 202622.1522.4022.0022.1522.15-0.23%120,3380.47