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
14th Mar 2025 (Fri) 39.00 39.00 39.00 39.00 17,763
13th Mar 2025 (Thu) 39.50 39.50 39.00 39.00 51,060
12th Mar 2025 (Wed) 39.76 39.76 39.50 39.50 137,345
11th Mar 2025 (Tue) 41.16 41.16 39.76 39.76 39,773
10th Mar 2025 (Mon) 41.10 41.16 41.10 41.16 75
7th Mar 2025 (Fri) 41.10 41.10 41.10 41.10 0
6th Mar 2025 (Thu) 44.34515 44.34515 41.10 41.10 704
5th Mar 2025 (Wed) 43.20 44.34515 43.20 44.34515 289
4th Mar 2025 (Tue) 42.50 43.20 42.50 43.20 769
3rd Mar 2025 (Mon) 42.49873 42.50 42.49873 42.50 35
28th Feb 2025 (Fri) 44.70 44.70 42.49873 42.49873 5,534
27th Feb 2025 (Thu) 44.90 44.90 44.70 44.70 813
26th Feb 2025 (Wed) 44.90 44.90 44.90 44.90 0
25th Feb 2025 (Tue) 45.56 45.56 44.90 44.90 19,381
24th Feb 2025 (Mon) 45.06 45.56 45.06 45.56 268
21st Feb 2025 (Fri) 45.06 45.06 45.06 45.06 0
20th Feb 2025 (Thu) 45.06 45.06 45.06 45.06 0
19th Feb 2025 (Wed) 45.10 45.10 45.06 45.06 5,068
18th Feb 2025 (Tue) 45.06 45.10 45.06 45.10 1,024
17th Feb 2025 (Mon) 47.10 47.10 45.06 45.06 280
14th Feb 2025 (Fri) 45.13243 47.10 45.13243 47.10 5,085
13th Feb 2025 (Thu) 47.82 47.82 45.13243 45.13243 1,479
12th Feb 2025 (Wed) 47.46 47.82 47.46 47.82 1,924
11th Feb 2025 (Tue) 48.00 48.00 47.46 47.46 479
10th Feb 2025 (Mon) 47.00 48.00 47.00 48.00 260
7th Feb 2025 (Fri) 47.19 47.19 47.00 47.00 808
6th Feb 2025 (Thu) 47.19 47.19 47.19 47.19 0
5th Feb 2025 (Wed) 48.46 48.46 47.19 47.19 11,795
4th Feb 2025 (Tue) 48.60 48.60 48.46 48.46 39,595
3rd Feb 2025 (Mon) 52.00 52.00 48.60 48.60 114,673
31st Jan 2025 (Fri) 51.10 52.00 51.10 52.00 249
30th Jan 2025 (Thu) 49.02 51.10 49.02 51.10 516
29th Jan 2025 (Wed) 49.02 49.02 49.02 49.02 0
28th Jan 2025 (Tue) 47.88 49.02 47.88 49.02 138
27th Jan 2025 (Mon) 47.78 47.88 47.78 47.88 56
24th Jan 2025 (Fri) 47.78 47.78 47.78 47.78 0
23rd Jan 2025 (Thu) 48.74 48.74 47.78 47.78 10
22nd Jan 2025 (Wed) 47.28 48.74 47.28 48.74 528
21st Jan 2025 (Tue) 46.72 47.28 46.72 47.28 807
20th Jan 2025 (Mon) 48.58 48.58 46.72 46.72 269
17th Jan 2025 (Fri) 47.18 48.58 47.18 48.58 540
16th Jan 2025 (Thu) 44.48 47.18 44.48 47.18 566
15th Jan 2025 (Wed) 43.34 44.48 43.34 44.48 393
14th Jan 2025 (Tue) 43.38 43.38 43.34 43.34 891
FTSE 100 Latest
Value8,597.26
Change54.70