Swedencare AB (publ) (7XY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 30 |
| 08 May 2024 | 4.5640 | 4.6200 | 4.5640 | 4.6200 | 4.6200 | 30 |
| 07 May 2024 | 4.9180 | 4.9180 | 4.8660 | 4.8660 | 4.8660 | - |
| 06 May 2024 | 4.8020 | 4.8140 | 4.8020 | 4.8140 | 4.8140 | - |
| 03 May 2024 | 4.7300 | 4.8380 | 4.7300 | 4.8380 | 4.8380 | 600 |
| 02 May 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 30 Apr 2024 | 4.5680 | 4.7460 | 4.5680 | 4.7460 | 4.7460 | - |
| 29 Apr 2024 | 4.6080 | 4.6080 | 4.4900 | 4.4900 | 4.4900 | - |
| 26 Apr 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6900 | 4.6900 | - |
| 26 Apr 2024 | 0.23 Dividend | |||||
| 25 Apr 2024 | 4.8400 | 4.8400 | 4.6440 | 4.6440 | 4.4140 | - |
| 24 Apr 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.6687 | - |
| 23 Apr 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.6839 | - |
| 22 Apr 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.5471 | - |
| 19 Apr 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.7201 | - |
| 18 Apr 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0200 | 4.7714 | - |
| 17 Apr 2024 | 5.2200 | 5.2200 | 5.1950 | 5.1950 | 4.9377 | - |
| 16 Apr 2024 | 5.1550 | 5.1800 | 5.1550 | 5.1800 | 4.9235 | - |
| 15 Apr 2024 | 5.4700 | 5.4700 | 5.3900 | 5.3900 | 5.1231 | - |
| 12 Apr 2024 | 5.4750 | 5.5900 | 5.4750 | 5.5900 | 5.3131 | - |
| 11 Apr 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.3274 | - |
| 10 Apr 2024 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.4415 | - |
| 09 Apr 2024 | 5.7500 | 5.7500 | 5.6650 | 5.6650 | 5.3844 | - |
| 08 Apr 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.1468 | - |
| 05 Apr 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.1468 | - |
| 04 Apr 2024 | 5.4650 | 5.4750 | 5.4450 | 5.4750 | 5.2038 | 530 |
| 03 Apr 2024 | 5.3800 | 5.4900 | 5.3800 | 5.4250 | 5.1563 | - |
| 02 Apr 2024 | 5.4850 | 5.4850 | 5.4250 | 5.4250 | 5.1563 | - |
| 28 Mar 2024 | 5.5960 | 5.5960 | 5.5920 | 5.5920 | 5.3150 | - |
| 27 Mar 2024 | 5.8040 | 5.8040 | 5.6080 | 5.6080 | 5.3303 | - |
| 26 Mar 2024 | 5.6400 | 5.7140 | 5.6400 | 5.7140 | 5.4310 | - |
| 25 Mar 2024 | 5.7500 | 5.7500 | 5.5840 | 5.5840 | 5.3074 | - |
| 22 Mar 2024 | 5.6220 | 5.7280 | 5.6220 | 5.7280 | 5.4443 | - |
| 21 Mar 2024 | 5.5940 | 5.5940 | 5.5920 | 5.5920 | 5.3150 | - |
| 20 Mar 2024 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | 5.2903 | - |
| 19 Mar 2024 | 5.5800 | 5.5800 | 5.5300 | 5.5560 | 5.2808 | - |
| 18 Mar 2024 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | 5.2656 | - |
| 15 Mar 2024 | 5.3480 | 5.3860 | 5.2920 | 5.3860 | 5.1193 | - |
| 14 Mar 2024 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | 5.1269 | - |
| 13 Mar 2024 | 5.3460 | 5.3460 | 5.3200 | 5.3360 | 5.0717 | - |
| 12 Mar 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.1021 | - |
| 11 Mar 2024 | 5.3560 | 5.3560 | 5.2580 | 5.3500 | 5.0850 | 600 |
| 08 Mar 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.8588 | - |
| 07 Mar 2024 | 5.0600 | 5.0960 | 5.0600 | 5.0960 | 4.8436 | - |
| 06 Mar 2024 | 4.8600 | 4.9540 | 4.8520 | 4.9540 | 4.7086 | - |
| 05 Mar 2024 | 4.7990 | 4.9490 | 4.7990 | 4.9490 | 4.7039 | - |
| 04 Mar 2024 | 4.8260 | 4.8280 | 4.7990 | 4.8280 | 4.5889 | - |
| 01 Mar 2024 | 4.7370 | 4.7530 | 4.7370 | 4.7530 | 4.5176 | - |
| 29 Feb 2024 | 4.8650 | 4.8650 | 4.8360 | 4.8400 | 4.6003 | - |
| 28 Feb 2024 | 5.0200 | 5.0280 | 4.9880 | 5.0240 | 4.7752 | - |
| 27 Feb 2024 | 4.8850 | 5.0280 | 4.8850 | 5.0280 | 4.7790 | - |
| 26 Feb 2024 | 5.1880 | 5.1940 | 5.1880 | 5.1940 | 4.9368 | - |
| 23 Feb 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2400 | 4.9805 | - |
| 22 Feb 2024 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | 5.1154 | - |
| 21 Feb 2024 | 5.2340 | 5.3440 | 5.1900 | 5.3440 | 5.0793 | - |
| 20 Feb 2024 | 5.3500 | 5.3500 | 5.2940 | 5.2940 | 5.0318 | - |
| 19 Feb 2024 | 5.6320 | 5.6320 | 5.5780 | 5.5780 | 5.3017 | - |
| 16 Feb 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.1440 | - |
| 15 Feb 2024 | 5.2800 | 5.4640 | 5.2800 | 5.4640 | 5.1934 | - |
| 14 Feb 2024 | 5.0740 | 5.1260 | 5.0740 | 5.1260 | 4.8721 | - |
| 13 Feb 2024 | 5.1880 | 5.1880 | 5.1760 | 5.1760 | 4.9197 | - |
| 12 Feb 2024 | 5.1220 | 5.1220 | 5.1120 | 5.1120 | 4.8588 | - |
| 09 Feb 2024 | 5.5000 | 5.5000 | 5.4460 | 5.4460 | 5.1763 | - |
| 08 Feb 2024 | 5.4920 | 5.6400 | 5.4480 | 5.6400 | 5.3607 | - |
| 07 Feb 2024 | 5.4960 | 5.4960 | 5.4960 | 5.4960 | 5.2238 | - |
| 06 Feb 2024 | 5.3600 | 5.4720 | 5.3560 | 5.4720 | 5.2010 | - |
| 05 Feb 2024 | 5.4380 | 5.4380 | 5.4100 | 5.4100 | 5.1421 | - |
| 02 Feb 2024 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | 5.1687 | - |
| 01 Feb 2024 | 5.3760 | 5.4720 | 5.3760 | 5.4380 | 5.1687 | - |
| 31 Jan 2024 | 5.4680 | 5.5300 | 5.4680 | 5.5300 | 5.2561 | - |
| 30 Jan 2024 | 5.4400 | 5.4980 | 5.4400 | 5.4980 | 5.2257 | - |
| 29 Jan 2024 | 5.3980 | 5.3980 | 5.3280 | 5.3280 | 5.0641 | - |
| 26 Jan 2024 | 5.5800 | 5.5800 | 5.4960 | 5.5580 | 5.2827 | - |
| 25 Jan 2024 | 5.4940 | 5.4940 | 5.4940 | 5.4940 | 5.2219 | - |
| 24 Jan 2024 | 5.5980 | 5.6200 | 5.5980 | 5.6200 | 5.3417 | - |
| 23 Jan 2024 | 5.5160 | 5.5160 | 5.4940 | 5.4940 | 5.2219 | - |
| 22 Jan 2024 | 5.5220 | 5.5260 | 5.5220 | 5.5260 | 5.2523 | - |
| 19 Jan 2024 | 5.4700 | 5.4740 | 5.4340 | 5.4740 | 5.2029 | - |
| 18 Jan 2024 | 5.6140 | 5.6140 | 5.3500 | 5.3500 | 5.0850 | - |
| 17 Jan 2024 | 5.7420 | 5.7420 | 5.7420 | 5.7420 | 5.4576 | - |
| 16 Jan 2024 | 5.8380 | 5.8380 | 5.8320 | 5.8320 | 5.5432 | - |
| 15 Jan 2024 | 5.8100 | 5.8880 | 5.8100 | 5.8880 | 5.5964 | - |
| 12 Jan 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.6173 | - |
| 11 Jan 2024 | 5.8860 | 5.8880 | 5.8860 | 5.8880 | 5.5964 | - |
| 10 Jan 2024 | 5.6660 | 5.6900 | 5.6660 | 5.6900 | 5.4082 | - |
| 09 Jan 2024 | 5.6540 | 5.6640 | 5.6540 | 5.6640 | 5.3835 | - |
| 08 Jan 2024 | 5.8740 | 5.8740 | 5.6780 | 5.6780 | 5.3968 | - |
| 05 Jan 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.6648 | - |
| 04 Jan 2024 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | 5.4063 | - |
| 03 Jan 2024 | 5.3320 | 5.4300 | 5.3320 | 5.4300 | 5.1611 | - |
| 02 Jan 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.0831 | - |
| 29 Dec 2023 | 5.5420 | 5.5420 | 5.5420 | 5.5420 | 5.2675 | - |
| 28 Dec 2023 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.2200 | - |
| 27 Dec 2023 | 5.4560 | 5.4560 | 5.4280 | 5.4280 | 5.1592 | - |
| 22 Dec 2023 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.0983 | - |
| 21 Dec 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.3131 | - |
| 20 Dec 2023 | 5.5680 | 5.5680 | 5.5420 | 5.5420 | 5.2675 | - |
| 19 Dec 2023 | 5.5400 | 5.5880 | 5.5400 | 5.5880 | 5.3112 | - |
| 18 Dec 2023 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | 5.0774 | - |
| 15 Dec 2023 | 5.4980 | 5.4980 | 5.4480 | 5.4480 | 5.1782 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.