Dedicare AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	44.950	45.250	44.550	45.250	43.563	23,463
2025-11-05	44.150	44.950	44.100	44.650	42.986	3,296
2025-11-04	45.000	45.000	44.650	45.000	43.323	5,967
2025-11-03	45.000	45.550	45.000	45.200	43.515	17,684
2025-10-31	44.700	45.900	44.700	45.650	43.949	1,776
2025-10-30	45.050	46.000	44.850	45.200	43.515	19,239
2025-10-29	45.000	46.000	44.700	46.000	44.285	6,289
2025-10-28	44.950	45.450	44.600	45.350	43.660	3,253
2025-10-27	45.500	45.500	44.650	44.950	43.275	5,797
2025-10-24	45.250	46.200	44.900	45.500	43.804	5,449
2025-10-23	45.550	46.050	45.050	45.500	43.804	11,653
2025-10-22	45.400	46.050	45.400	46.000	44.285	3,271
2025-10-21	45.500	45.800	44.850	45.800	44.093	21,838
2025-10-20	45.150	46.400	45.150	46.100	44.382	12,952
2025-10-17	45.200	45.900	45.000	45.850	44.141	6,613
2025-10-16	45.550	45.850	45.150	45.550	43.852	845
2025-10-15	43.850	46.500	43.350	46.150	44.430	31,947
2025-10-14	43.300	43.850	43.150	43.500	41.879	11,333
2025-10-13	43.550	43.950	43.100	43.100	41.494	7,419
2025-10-10	44.100	44.250	43.000	43.550	41.927	121,532
2025-10-09	45.800	46.100	43.850	44.000	42.360	35,400
2025-10-08	45.600	46.000	45.450	45.500	43.804	7,098
2025-10-07	46.150	46.150	44.800	45.400	43.708	6,750
2025-10-06	45.750	46.650	45.750	46.100	44.382	11,436
2025-10-03	45.200	47.050	44.600	46.850	45.104	19,772
2025-10-02	45.900	46.600	45.200	45.200	43.515	13,916
2025-10-01	46.050	46.950	46.050	46.550	44.815	5,613
2025-09-30	46.200	46.950	45.700	46.950	45.200	10,504
2025-09-29	47.050	47.050	46.000	46.200	44.478	12,528
2025-09-26	46.650	47.600	46.650	47.000	45.248	41,502
2025-09-25	45.700	49.750	45.700	46.550	44.815	65,402
2025-09-24	46.800	47.050	45.700	45.750	44.045	6,558
2025-09-23	45.100	47.550	45.000	46.900	45.152	75,823
2025-09-22	44.650	45.000	44.650	45.000	43.323	6,856
2025-09-19	44.000	45.250	43.150	45.000	43.323	13,998
2025-09-18	43.350	44.500	43.000	44.500	42.841	7,588
2025-09-17	43.150	43.650	43.150	43.350	41.734	10,461
2025-09-16	43.750	44.350	43.500	44.000	42.360	7,118
2025-09-15	44.400	44.500	43.300	44.400	42.745	14,799
2025-09-12	44.250	44.500	43.850	44.500	42.841	8,644
2025-09-11	44.600	44.900	44.600	44.800	43.130	26,709
2025-09-10	44.050	44.750	44.050	44.600	42.938	15,849
2025-09-09	45.500	45.500	44.150	44.450	42.793	11,263
2025-09-08	44.000	45.600	43.100	45.600	43.900	13,634
2025-09-05	45.400	45.500	44.950	45.200	43.515	3,474
2025-09-04	45.400	45.400	43.950	45.400	43.708	8,442
2025-09-03	43.950	46.500	43.950	45.400	43.708	7,936
2025-09-02	44.700	44.750	44.250	44.500	42.841	28,040
2025-09-01	44.100	45.000	44.000	45.000	43.323	12,562
2025-08-29	45.600	45.600	44.800	45.500	43.804	3,825
2025-08-28	46.350	46.700	45.550	45.600	43.900	1,654
2025-08-27	46.300	46.300	45.800	46.200	44.478	2,398
2025-08-26	47.400	47.400	45.150	46.000	44.285	15,975
2025-08-25	47.950	48.200	47.350	47.500	45.730	6,978
2025-08-22	47.800	47.800	46.500	47.500	45.730	7,880
2025-08-21	47.200	47.500	46.600	47.150	45.393	5,155
2025-08-20	47.450	47.450	46.900	46.950	45.200	4,544
2025-08-19	48.950	48.950	47.300	47.500	45.730	5,248
2025-08-18	48.000	48.950	47.100	48.950	47.126	6,083
2025-08-15	48.650	49.300	47.350	49.200	47.366	7,752

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.7500 SEK
2025-04-29	2.5000 SEK
2024-04-26	6.5000 SEK
2023-04-21	6.0000 SEK
2022-04-22	4.0000 SEK
2021-04-23	2.5000 SEK
2019-04-26	4.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.