Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Swedencare Ord (0ABG) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Nov 2025 (Mon) 36.4865 36.4865 36.25 36.25 313,293
21st Nov 2025 (Fri) 35.1479 36.4865 35.1479 36.4865 581
20th Nov 2025 (Thu) 35.1479 35.1479 35.1479 35.1479 18,998
19th Nov 2025 (Wed) 35.6635 35.6635 35.1479 35.1479 12,669
18th Nov 2025 (Tue) 35.6635 35.6635 35.6635 35.6635 0
17th Nov 2025 (Mon) 35.6635 35.6635 35.6635 35.6635 0
14th Nov 2025 (Fri) 35.6635 35.6635 35.6635 35.6635 0
13th Nov 2025 (Thu) 35.6635 35.6635 35.6635 35.6635 0
12th Nov 2025 (Wed) 35.6635 35.6635 35.6635 35.6635 0
11th Nov 2025 (Tue) 35.6635 35.6635 35.6635 35.6635 0
10th Nov 2025 (Mon) 35.6635 35.6635 35.6635 35.6635 0
7th Nov 2025 (Fri) 35.6635 35.6635 35.6635 35.6635 0
6th Nov 2025 (Thu) 35.6635 35.6635 35.6635 35.6635 0
5th Nov 2025 (Wed) 38.40 38.40 35.6635 35.6635 5,833
4th Nov 2025 (Tue) 38.40 38.40 38.40 38.40 0
3rd Nov 2025 (Mon) 38.40 38.40 38.40 38.40 0
31st Oct 2025 (Fri) 40.02755 40.02755 38.40 38.40 2,190
30th Oct 2025 (Thu) 40.02755 40.02755 40.02755 40.02755 0
29th Oct 2025 (Wed) 40.02755 40.02755 40.02755 40.02755 0
28th Oct 2025 (Tue) 40.02755 40.02755 40.02755 40.02755 0
27th Oct 2025 (Mon) 40.02755 40.02755 40.02755 40.02755 0
24th Oct 2025 (Fri) 40.02755 40.02755 40.02755 40.02755 0
23rd Oct 2025 (Thu) 40.02755 40.02755 40.02755 40.02755 0
22nd Oct 2025 (Wed) 32.07825 40.02755 32.07825 40.02755 6,457
21st Oct 2025 (Tue) 32.07825 32.07825 32.07825 32.07825 0
20th Oct 2025 (Mon) 32.07825 32.07825 32.07825 32.07825 0
17th Oct 2025 (Fri) 32.07825 32.07825 32.07825 32.07825 0
16th Oct 2025 (Thu) 34.75 34.75 32.07825 32.07825 83
15th Oct 2025 (Wed) 34.75 34.75 34.75 34.75 0
14th Oct 2025 (Tue) 34.75 34.75 34.75 34.75 0
13th Oct 2025 (Mon) 34.75 34.75 34.75 34.75 0
10th Oct 2025 (Fri) 34.75 34.75 34.75 34.75 0
9th Oct 2025 (Thu) 34.00 34.75 34.00 34.75 500
8th Oct 2025 (Wed) 33.80 34.00 33.80 34.00 98
7th Oct 2025 (Tue) 33.80 33.80 33.80 33.80 0
6th Oct 2025 (Mon) 33.80 33.80 33.80 33.80 0
3rd Oct 2025 (Fri) 33.80 33.80 33.80 33.80 0
2nd Oct 2025 (Thu) 33.80 33.80 33.80 33.80 0
1st Oct 2025 (Wed) 33.95 33.95 33.80 33.80 311
30th Sep 2025 (Tue) 33.95 33.95 33.95 33.95 0
29th Sep 2025 (Mon) 33.95 33.95 33.95 33.95 0
26th Sep 2025 (Fri) 33.05 33.95 33.05 33.95 367
25th Sep 2025 (Thu) 33.55 33.55 33.05 33.05 512
24th Sep 2025 (Wed) 34.55 34.55 33.55 33.55 954
FTSE 100 Latest
Value9,534.91
Change-4.80