Swedencare

SECARE
🏛️ sweden →
34.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 33.45 34.45 33.35 34.40 0.2M
2025-10-02 34.10 34.65 33.10 33.65 0.2M
2025-10-01 33.50 34.35 33.50 34.05 0.2M
2025-09-30 34.65 34.95 33.80 33.95 0.2M
2025-09-29 33.90 34.90 33.90 34.55 0.2M
2025-09-26 34.55 34.55 33.00 33.75 0.3M
2025-09-25 33.55 33.60 33.00 33.00 0.2M
2025-09-24 33.65 34.45 33.30 33.60 0.4M
2025-09-23 33.70 34.25 33.45 33.70 0.4M
2025-09-22 34.75 35.10 33.60 33.60 0.3M
2025-09-19 36.90 36.90 34.45 34.90 0.9M
2025-09-18 39.50 39.85 35.55 36.60 2.0M
2025-09-17 38.35 39.60 38.35 39.50 0.2M
2025-09-16 38.95 39.80 38.50 38.60 0.2M
2025-09-15 39.60 39.95 39.05 39.50 0.2M
2025-09-12 39.60 39.95 39.40 39.60 0.1M
2025-09-11 39.30 39.60 39.05 39.50 0.1M
2025-09-10 39.65 39.90 39.05 39.30 0.2M
2025-09-09 40.35 40.65 39.30 39.65 0.2M
2025-09-08 41.10 41.65 39.65 40.35 0.3M
2025-09-05 39.50 41.10 39.45 40.75 0.4M
2025-09-04 39.35 39.95 39.10 39.50 0.1M
2025-09-03 39.00 39.75 39.00 39.15 0.2M
2025-09-02 39.05 40.20 38.45 38.80 0.2M
2025-09-01 40.00 40.65 39.35 39.55 0.2M
2025-08-29 40.45 42.00 39.90 40.00 0.3M
2025-08-28 39.80 40.90 39.80 40.40 0.3M
2025-08-27 41.20 41.50 39.45 39.60 0.4M
2025-08-26 41.55 42.00 40.65 41.45 0.3M
2025-08-25 41.10 41.75 40.75 41.40 0.6M
2025-08-22 38.90 41.05 38.70 40.80 1.0M
2025-08-21 38.05 39.50 38.05 38.65 0.7M
2025-08-20 35.60 38.95 35.60 37.90 0.5M
2025-08-19 36.10 37.05 35.70 36.70 0.3M
2025-08-18 36.40 36.80 36.00 36.15 0.1M
2025-08-15 37.20 37.20 35.90 36.40 0.3M
2025-08-14 36.55 37.30 36.10 37.05 0.2M
2025-08-13 35.40 36.65 35.35 36.55 0.6M
2025-08-12 35.15 35.55 34.80 35.25 0.3M
2025-08-11 36.05 36.05 35.05 35.15 0.2M
2025-08-08 37.00 37.30 35.85 35.95 0.3M
2025-08-07 36.90 37.40 36.55 37.00 0.2M
2025-08-06 36.95 37.90 36.80 36.90 0.2M
2025-08-05 37.50 38.00 36.70 37.05 0.2M
2025-08-04 37.60 37.90 37.00 37.35 0.3M
2025-08-01 37.65 37.90 37.25 37.60 0.3M
2025-07-31 38.10 38.60 37.80 37.95 0.4M
2025-07-30 38.60 38.95 37.85 38.10 0.3M
2025-07-29 38.65 38.65 38.65 38.65 0.3M
2025-07-28 39.80 40.70 39.00 39.10 0.3M
2025-07-25 41.05 41.50 39.75 39.75 0.4M
2025-07-24 41.50 41.50 39.60 40.95 1.0M
2025-07-23 42.80 44.30 40.75 41.50 1.9M
2025-07-22 47.85 49.25 46.70 47.95 0.2M
2025-07-21 46.55 48.65 46.25 48.30 0.2M
2025-07-18 47.85 47.85 46.35 46.55 0.1M
2025-07-17 48.00 48.15 47.00 47.15 0.1M
2025-07-16 47.00 47.80 46.35 47.65 0.3M
2025-07-15 46.60 47.85 46.50 47.20 0.2M
2025-07-14 45.80 47.00 45.65 46.30 0.1M
2025-07-11 46.65 46.75 45.85 46.00 0.1M
2025-07-10 47.40 47.95 46.20 46.85 0.3M
2025-07-09 46.90 47.65 46.60 47.25 0.2M
2025-07-08 45.60 46.85 45.00 46.70 0.4M
2025-07-07 45.20 45.95 43.55 45.60 0.4M
2025-07-04 43.00 45.20 42.75 44.80 0.5M
2025-07-03 42.95 43.50 42.50 42.90 0.1M
2025-07-02 44.15 44.15 42.30 42.90 0.2M
2025-07-01 43.80 44.15 42.85 44.15 0.2M
2025-06-30 41.80 43.80 41.80 43.35 0.4M
2025-06-27 40.50 41.90 40.20 41.60 0.1M
2025-06-26 39.95 40.60 39.55 40.00 0.1M
2025-06-25 40.05 40.90 39.70 40.05 0.1M
2025-06-24 40.65 41.60 40.00 40.15 0.1M
2025-06-23 40.95 41.00 40.10 40.30 0.1M
2025-06-19 40.80 41.45 40.25 41.00 0.1M
2025-06-18 40.70 40.95 40.05 40.70 0.1M
2025-06-17 41.10 41.45 40.30 40.40 0.1M
2025-06-16 42.20 43.25 41.00 41.05 0.1M
2025-06-13 44.30 44.30 42.40 42.40 0.3M
2025-06-12 44.90 44.90 43.25 44.20 0.5M
2025-06-11 44.25 44.55 43.05 44.00 0.2M
2025-06-10 42.85 44.30 42.60 44.05 0.3M
2025-06-09 43.00 43.00 41.40 42.75 0.2M
2025-06-05 40.40 42.20 40.40 42.00 0.5M
2025-06-04 39.65 40.60 39.10 40.30 0.2M
2025-06-03 40.95 41.25 39.50 39.55 0.1M
2025-06-02 40.40 41.75 39.80 40.40 0.2M
2025-05-30 40.40 40.60 39.65 40.00 0.2M
2025-05-28 40.35 40.40 39.60 40.30 0.1M
2025-05-27 39.55 40.10 39.45 39.85 0.1M
2025-05-26 37.70 39.55 37.70 39.40 0.2M
2025-05-23 38.55 39.20 37.60 37.90 0.2M
2025-05-22 40.80 41.15 38.60 38.85 0.2M
2025-05-21 42.00 42.05 40.75 41.05 0.3M
2025-05-20 41.00 42.75 41.00 42.10 0.1M
2025-05-19 41.10 42.25 41.10 41.95 0.1M
2025-05-16 40.20 42.40 40.20 42.40 0.3M
2025-05-15 40.70 40.70 39.95 40.35 0.1M
2025-05-14 41.25 41.25 40.10 40.75 0.0M
2025-05-13 41.00 41.10 39.80 40.40 0.2M
2025-05-12 41.50 42.20 41.00 41.00 0.2M
2025-05-09 40.95 41.75 40.20 41.00 0.3M
2025-05-08 39.35 40.40 39.20 40.00 0.2M
2025-05-07 38.80 40.40 38.80 39.35 0.1M
2025-05-06 40.00 40.00 38.85 39.25 0.2M
2025-05-05 38.95 39.60 38.70 39.60 0.2M
2025-05-02 38.45 39.60 38.00 38.85 0.3M
2025-04-30 38.70 38.70 37.85 38.60 0.1M
2025-04-29 38.15 38.15 37.10 37.80 0.1M
2025-04-28 35.60 38.05 35.60 37.60 0.4M
2025-04-25 34.05 36.35 33.50 35.75 0.7M
2025-04-24 35.55 36.85 33.20 34.00 1.9M
2025-04-23 36.45 37.50 35.60 37.10 0.2M
2025-04-22 35.30 36.10 34.40 35.95 0.1M
2025-04-17 36.55 36.55 35.55 35.60 0.0M
2025-04-16 36.55 36.60 35.50 36.15 0.1M
2025-04-15 36.30 37.25 35.75 36.65 0.1M
2025-04-14 35.20 36.15 34.85 36.05 0.1M
2025-04-11 35.50 35.65 34.10 35.25 0.2M
2025-04-10 37.40 37.40 35.45 35.50 0.1M
2025-04-09 35.65 35.65 33.85 34.30 0.2M
2025-04-08 36.30 36.80 35.40 35.80 0.3M
2025-04-07 36.00 39.10 33.20 36.00 0.3M
2025-04-04 37.32 37.64 36.20 36.52 0.1M
2025-04-03 39.94 39.94 37.00 37.30 0.3M
2025-04-02 39.70 40.00 38.80 39.74 0.1M
2025-04-01 38.86 39.92 38.30 39.30 0.2M
2025-03-31 38.80 38.80 37.62 37.98 0.1M
2025-03-28 38.52 39.24 38.40 38.80 0.1M
2025-03-27 38.28 39.20 37.68 38.82 0.2M
2025-03-26 38.88 38.88 37.80 38.38 0.5M
2025-03-25 39.20 39.50 37.70 38.62 0.8M
2025-03-24 38.00 39.24 37.68 39.04 0.5M
2025-03-21 38.36 38.60 37.90 38.00 0.2M
2025-03-20 39.02 39.34 38.00 38.64 0.2M
2025-03-19 38.14 39.00 37.76 38.90 0.7M
2025-03-18 38.90 39.16 38.04 38.14 0.3M
2025-03-17 38.98 39.26 38.50 38.92 0.2M
2025-03-14 38.04 39.62 38.04 39.00 0.7M
2025-03-13 39.42 39.58 38.50 38.66 0.2M
2025-03-12 39.76 40.48 39.20 39.30 0.2M
2025-03-11 40.52 41.00 39.76 39.76 0.2M
2025-03-10 40.36 41.76 40.36 40.96 0.3M
2025-03-07 41.52 41.52 39.82 40.24 0.5M
2025-03-06 43.96 44.06 40.82 41.12 0.3M
2025-03-05 42.22 44.18 42.22 43.90 0.3M
2025-03-04 43.48 43.48 42.16 42.22 0.1M
2025-03-03 42.62 43.90 42.14 43.48 0.1M
2025-02-28 44.44 44.44 42.50 42.50 0.2M
2025-02-27 44.80 45.00 44.02 44.20 0.1M
2025-02-26 45.16 46.46 44.58 44.80 0.0M
2025-02-25 45.24 46.72 44.50 45.32 0.1M
2025-02-24 45.96 46.00 44.06 45.50 0.1M
2025-02-21 45.68 47.26 45.68 46.08 0.1M
2025-02-20 44.54 45.84 44.54 45.68 0.1M
2025-02-19 45.12 46.98 44.16 45.06 0.2M
2025-02-18 44.26 45.28 41.98 45.06 0.2M
2025-02-17 46.70 46.70 43.50 44.30 0.3M
2025-02-14 47.60 49.50 46.38 46.90 0.6M
2025-02-13 43.26 49.66 41.58 47.52 1.2M
2025-02-12 47.08 48.18 46.68 47.50 0.1M
2025-02-11 46.24 47.70 46.24 46.88 0.0M
2025-02-10 47.86 49.48 46.20 46.40 0.2M
2025-02-07 47.34 48.38 47.04 48.10 0.1M
2025-02-06 45.60 47.76 45.50 47.34 0.3M
2025-02-05 47.98 48.98 45.62 45.62 0.2M
2025-02-04 48.56 49.04 47.86 48.46 0.2M
2025-02-03 49.00 50.15 48.58 48.60 0.1M
2025-01-31 50.70 52.15 50.20 50.20 0.1M
2025-01-30 51.00 52.75 50.50 51.50 0.2M
2025-01-29 49.18 50.95 49.08 50.80 0.1M
2025-01-28 47.98 49.46 47.98 49.08 0.5M
2025-01-27 48.04 48.32 47.30 47.72 0.1M
2025-01-24 48.04 48.78 47.10 48.04 0.0M
2025-01-23 47.78 48.70 47.02 48.00 0.3M
2025-01-22 47.72 48.96 47.60 47.60 0.1M
2025-01-21 47.50 48.20 46.96 48.16 0.1M
2025-01-20 47.80 47.92 46.60 47.18 0.1M
2025-01-17 48.00 48.74 47.14 47.30 0.1M
2025-01-16 44.02 47.48 44.02 47.04 0.1M
2025-01-15 43.14 44.88 43.00 44.46 0.1M
2025-01-14 42.60 43.66 42.60 43.40 0.1M
2025-01-13 44.72 45.06 42.62 42.62 0.1M
2025-01-10 44.76 45.20 43.88 44.72 0.5M
2025-01-09 45.50 45.50 43.96 44.56 0.2M
2025-01-08 45.70 45.70 44.26 44.26 0.1M
2025-01-07 46.90 47.32 45.60 45.70 0.1M
2025-01-03 48.04 48.52 46.26 46.58 0.1M
2025-01-02 48.00 48.50 47.76 48.20 0.0M