Yahoo

Mail

UK markets open in 46 minutes

NIKKEI 225
37,950.01
+321.53(+0.85%)
HANG SENG
17,713.23
+428.69(+2.48%)
CRUDE OIL
84.03
+0.46(+0.55%)
GOLD FUTURES
2,351.40
+8.90(+0.38%)
DOW
38,085.80
-375.12(-0.98%)
Bitcoin GBP
51,550.59
+138.42(+0.27%)

Stocks

Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Swedencare AB (publ) (0ABG.L)

LSE - LSE Delayed price. Currency in SEK

Add to watchlist

63.38

+3.15

(+5.23%)

At close: 05:22PM BST

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	56.35	56.35	54.65	55.23	55.00	15,414
24 Apr 2024	57.16	57.16	57.16	57.16	56.92	3,020
23 Apr 2024	57.50	57.50	57.50	57.50	57.26	529
22 Apr 2024	57.20	58.55	56.48	57.55	57.31	4,260
19 Apr 2024	55.00	57.91	55.00	57.77	57.53	1,428
18 Apr 2024	59.75	59.75	58.98	59.17	58.92	4,438
17 Apr 2024	60.70	60.70	59.98	60.00	59.75	21,122
16 Apr 2024	61.75	61.75	61.08	61.08	60.83	25,740
15 Apr 2024	61.85	61.89	61.45	61.46	61.20	3,139
12 Apr 2024	64.40	64.40	63.85	63.86	63.59	444
11 Apr 2024	64.28	65.55	64.15	64.15	63.88	6,711
10 Apr 2024	65.53	66.97	65.45	65.45	65.18	12,806
09 Apr 2024	65.65	66.90	65.65	66.90	66.62	1,696
08 Apr 2024	66.90	66.90	63.75	66.90	66.62	822
05 Apr 2024	63.60	63.60	63.25	63.25	62.98	286
04 Apr 2024	63.90	63.90	63.85	63.85	63.58	152
03 Apr 2024	63.95	63.95	63.25	63.95	63.68	627
02 Apr 2024	63.24	63.25	62.43	62.43	62.17	30,596
28 Mar 2024	64.64	64.64	64.64	64.64	64.37	70
27 Mar 2024	65.31	65.31	65.00	65.00	64.73	1,280
26 Mar 2024	66.82	67.46	66.82	67.46	67.18	297
25 Mar 2024	65.42	65.79	65.42	65.48	65.21	235
22 Mar 2024	66.84	66.96	66.64	66.96	66.68	20,182
21 Mar 2024	64.86	64.86	64.86	64.86	64.59	151
20 Mar 2024	63.96	63.98	63.70	63.70	63.43	301
19 Mar 2024	63.62	64.15	63.62	64.15	63.88	1,082
18 Mar 2024	62.86	64.30	62.86	63.17	62.91	48,655
15 Mar 2024	62.72	62.72	62.66	62.66	62.40	137
14 Mar 2024	60.98	61.44	60.70	61.07	60.81	7,334
13 Mar 2024	60.96	61.80	60.36	61.79	61.53	179,049
12 Mar 2024	60.84	60.84	60.84	60.84	60.59	204
11 Mar 2024	60.56	60.57	60.56	60.57	60.31	84
08 Mar 2024	60.94	60.94	60.94	60.94	60.69	2,824
07 Mar 2024	57.27	58.08	57.27	58.08	57.84	340,906
06 Mar 2024	56.54	57.82	56.54	57.77	57.53	1,939
05 Mar 2024	55.54	55.54	54.71	54.71	54.48	662
04 Mar 2024	54.90	55.18	54.90	55.05	54.82	2,067
01 Mar 2024	53.68	55.11	53.68	55.11	54.88	997
29 Feb 2024	55.12	55.12	54.34	54.35	54.12	830
28 Feb 2024	56.70	56.70	56.32	56.57	56.33	2,498
27 Feb 2024	56.02	57.04	56.02	56.92	56.68	635
26 Feb 2024	55.36	57.59	55.33	57.59	57.35	4,993
23 Feb 2024	58.99	59.39	58.61	59.23	58.98	91,648
22 Feb 2024	58.13	60.09	58.13	59.74	59.49	53,371
21 Feb 2024	60.78	61.06	59.32	60.51	60.26	12,774
20 Feb 2024	59.30	59.48	59.30	59.48	59.24	561
19 Feb 2024	64.32	64.32	61.62	61.99	61.74	2,460
16 Feb 2024	63.58	63.58	61.22	63.20	62.93	233,200
15 Feb 2024	61.56	63.45	61.56	61.58	61.32	10,696
14 Feb 2024	56.90	59.14	56.90	58.95	58.70	4,941
13 Feb 2024	58.90	59.02	58.60	58.89	58.64	2,330
12 Feb 2024	59.06	59.06	59.06	59.06	58.82	219
09 Feb 2024	58.50	61.90	58.50	58.50	58.26	14,058
08 Feb 2024	62.64	63.17	62.64	63.17	62.91	2,137
07 Feb 2024	62.70	62.70	62.54	62.54	62.28	140
06 Feb 2024	62.60	63.19	62.00	62.91	62.65	3,599
05 Feb 2024	61.48	61.48	61.47	61.47	61.22	273
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	62.08	62.08	62.08	62.08	61.82	23
31 Jan 2024	62.80	62.80	61.86	61.87	61.62	607
30 Jan 2024	62.40	62.72	62.40	62.72	62.46	2,027
29 Jan 2024	62.08	62.19	62.08	62.08	61.82	2,765
26 Jan 2024	62.57	63.19	62.30	63.19	62.93	27,645
25 Jan 2024	64.00	64.00	64.00	64.00	63.73	19
24 Jan 2024	64.28	64.28	63.15	63.92	63.65	5,285
23 Jan 2024	64.06	64.06	63.03	64.06	63.79	18,524
22 Jan 2024	64.06	64.58	64.06	64.58	64.31	976
19 Jan 2024	62.75	64.61	62.75	64.60	64.33	1,637
18 Jan 2024	62.82	62.90	61.80	62.90	62.64	37,653
17 Jan 2024	64.60	64.86	64.60	64.86	64.59	77
16 Jan 2024	66.70	67.00	66.65	67.00	66.72	275
15 Jan 2024	66.76	67.10	66.76	66.80	66.52	6,865
12 Jan 2024	67.70	67.70	67.43	67.43	67.15	1,264
11 Jan 2024	66.86	66.94	66.24	66.94	66.66	269
10 Jan 2024	64.26	65.54	64.23	65.37	65.10	18,344
09 Jan 2024	64.32	64.46	64.11	64.37	64.10	25,914
08 Jan 2024	64.50	64.50	64.23	64.35	64.09	15,025
05 Jan 2024	66.75	66.75	66.75	66.75	66.47	5
04 Jan 2024	68.30	68.48	67.87	67.87	67.58	629
03 Jan 2024	64.52	64.52	64.24	64.52	64.25	262
02 Jan 2024	60.30	60.30	60.30	60.30	60.05	76
29 Dec 2023	61.02	61.21	61.02	61.12	60.87	1,301
28 Dec 2023	62.00	62.09	62.00	62.09	61.83	556
27 Dec 2023	61.02	61.02	61.02	61.02	60.76	79
22 Dec 2023	61.00	61.00	60.90	60.90	60.65	124
21 Dec 2023	60.56	61.38	60.56	61.38	61.13	1,657
20 Dec 2023	62.65	62.65	62.65	62.65	62.39	307
19 Dec 2023	63.98	63.98	62.84	63.23	62.97	3,284
18 Dec 2023	60.96	63.46	60.96	62.18	61.92	368
15 Dec 2023	61.94	61.94	61.24	61.24	60.99	425
14 Dec 2023	63.58	64.48	63.58	63.98	63.71	643
13 Dec 2023	64.72	65.24	64.72	65.24	64.97	377
12 Dec 2023	63.08	63.08	62.89	62.89	62.63	158
11 Dec 2023	61.00	62.38	61.00	62.38	62.12	222
08 Dec 2023	62.12	62.12	59.73	59.73	59.48	360
07 Dec 2023	61.86	61.86	61.86	61.86	61.60	74
06 Dec 2023	62.30	62.94	61.47	61.47	61.21	10,190
05 Dec 2023	60.76	60.76	59.58	59.96	59.71	3,594
04 Dec 2023	59.58	61.00	59.52	61.00	60.74	794
01 Dec 2023	58.82	59.00	58.82	59.00	58.75	214
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,950.01+321.53(+0.85%)

HANG SENG17,713.23+428.69(+2.48%)

CRUDE OIL84.03+0.46(+0.55%)

GOLD FUTURES2,351.40+8.90(+0.38%)

DOW38,085.80-375.12(-0.98%)

Bitcoin GBP51,550.59+138.42(+0.27%)

Trending tickers

Swedencare AB (publ) (0ABG.L)

NIKKEI 225
37,950.01
+321.53(+0.85%)

HANG SENG
17,713.23
+428.69(+2.48%)

CRUDE OIL
84.03
+0.46(+0.55%)

GOLD FUTURES
2,351.40
+8.90(+0.38%)

DOW
38,085.80
-375.12(-0.98%)

Bitcoin GBP
51,550.59
+138.42(+0.27%)