Nasdaq Stockholm · SECARE · stock

Swedencare AB (publ) (SECARE) stock price history

Every Nasdaq Stockholm trading session of Swedencare AB (publ) from Jun 14, 2016 to Sep 28, 2026: 2,589 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get SECARE data, free keyYear by year table

SECARE adjusted close, 2016 to 2026

SECARESwedencare AB (publ)
SEK 21.85-34.6% over one year
20182020202220242026
SEK 150.35
All time high, 2021
SEK 41.51
52 week high, SEK 20.65 low
2,589
Daily sessions since 2016

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.

SECARE key facts

  • Swedencare AB (publ) (SECARE) closed at SEK 21.85 on Sep 28, 2026 on Nasdaq Stockholm.
  • SECARE's all time high close is SEK 150.35, set on Sep 23, 2021; its all time low close is SEK 3.36 on Jun 16, 2016.
  • SECARE's 52 week range is SEK 20.65 to SEK 41.51.
  • SECARE returned -34.6% over the year to Sep 28, 2026 and -83.9% over five years.
  • Over ten years SECARE returned +306%, +15.0% a year compounded.
  • SECARE's deepest drawdown was -85.8% from Sep 23, 2021 to Sep 24, 2026.
  • DataCedar holds 2,589 daily sessions of SECARE history from Jun 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

SECARE price chart, 2016 to 2026

SECARE adjusted close, Jun 14, 2016 to Sep 28, 2026SEK 3.46SEK 12.16SEK 42.77SEK 150.35201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

SECARE returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.6%
3 months-10.8%
6 months-6.2%
Year to date-42.5%
1 year-34.6%
3 years-47.4%
5 years-83.9%
10 years+306.0%
Since Jun 14, 2016+531.5%
Compound annual growth, 10.3 years+19.6%

SECARE records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 150.35 on Sep 23, 2021
All time low close
SEK 3.36 on Jun 16, 2016
52 week high
SEK 41.51 on Oct 23, 2025
52 week low
SEK 20.65 on Sep 18, 2026
Deepest drawdown
-85.8% from Sep 23, 2021 to Sep 24, 2026, not yet recovered
Best single session
+31.2% on Jun 25, 2020
Worst single session
-28.6% on Jan 30, 2026
Volatility, 1 year annualised
53.2%
Sessions closing higher, 1 year
45%
Growth of 1 since 2016
6.3×
Best calendar year
2020, +254%
Worst calendar year
2022, -80%

SECARE price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 14, 2016; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 37.75SEK 39.44SEK 20.65SEK 21.85-42.5%63.6M186
2025SEK 47.15SEK 51.82SEK 31.37SEK 38.00-19.8%66.9M249
2024SEK 59.63SEK 67.61SEK 36.72SEK 47.39-20.5%48.6M251
2023SEK 29.88SEK 65.52SEK 22.25SEK 59.63+99.6%69.2M251
2022SEK 149.28SEK 152.58SEK 28.98SEK 29.88-80.0%97.4M253
2021SEK 63.54SEK 154.23SEK 59.86SEK 149.28+137.1%74M253
2020SEK 17.84SEK 65.67SEK 11.15SEK 62.96+253.7%33.8M252
2019SEK 8.84SEK 19.03SEK 8.82SEK 17.80+101.7%34.1M247
2018SEK 5.09SEK 13.22SEK 4.82SEK 8.82+74.5%15.1M252
2017SEK 4.90SEK 6.13SEK 4.23SEK 5.06+6.0%17.1M253
2016SEK 2.69SEK 6.34SEK 2.69SEK 4.77n/a15.2M142

SECARE monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 21.85-3.5%
August 2026SEK 22.65+3.0%
July 2026SEK 22.00-12.4%
June 2026SEK 25.10-8.1%
May 2026SEK 27.30+1.5%
April 2026SEK 26.90+12.6%
March 2026SEK 23.90-3.8%
February 2026SEK 24.84+3.5%
January 2026SEK 24.00-36.8%
December 2025SEK 38.00+2.0%
November 2025SEK 37.26-2.0%
October 2025SEK 38.00+13.1%

About the SECARE data

Daily bars. 2,589 sessions from Jun 14, 2016 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 14, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/SECARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • SDOS ScandiDos AB (publ)
  • SEAF Seafire AB (publ)
  • SEB-A Skandinaviska Enskilda Banken AB (publ)
  • SEB-C Skandinaviska Enskilda Banken AB (publ)
  • SECT-B Sectra AB (publ)
  • SECU-B Securitas AB (publ)
  • SEDANA Sedana Medical AB (publ)
  • SENZA SenzaGen AB

Common questions

SECARE share price history

Start with any symbol.

Start free