Dedicare AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 70.000 | 71.700 | 69.300 | 70.900 | 64.352 | 22,555 |
| 2024-08-20 | 69.800 | 70.000 | 68.200 | 69.900 | 63.445 | 58,180 |
| 2024-08-19 | 70.600 | 70.600 | 69.100 | 69.600 | 63.173 | 9,633 |
| 2024-08-16 | 70.500 | 71.000 | 69.800 | 70.600 | 64.080 | 6,730 |
| 2024-08-15 | 70.300 | 71.000 | 69.200 | 70.400 | 63.899 | 12,614 |
| 2024-08-14 | 69.200 | 71.200 | 69.100 | 70.300 | 63.808 | 21,845 |
| 2024-08-13 | 68.700 | 69.900 | 68.200 | 69.200 | 62.809 | 8,824 |
| 2024-08-12 | 69.500 | 70.000 | 68.300 | 68.700 | 62.356 | 10,058 |
| 2024-08-09 | 69.600 | 70.000 | 68.700 | 69.300 | 62.900 | 9,077 |
| 2024-08-08 | 67.800 | 70.100 | 67.800 | 69.600 | 63.173 | 24,730 |
| 2024-08-07 | 70.000 | 70.600 | 68.100 | 69.200 | 62.809 | 13,548 |
| 2024-08-06 | 67.200 | 70.600 | 67.100 | 69.500 | 63.082 | 26,036 |
| 2024-08-05 | 67.000 | 68.400 | 65.200 | 67.000 | 60.813 | 69,066 |
| 2024-08-02 | 71.100 | 71.200 | 68.700 | 68.700 | 62.356 | 32,192 |
| 2024-08-01 | 73.000 | 73.400 | 71.100 | 71.200 | 64.625 | 18,864 |
| 2024-07-31 | 72.100 | 73.700 | 71.900 | 72.800 | 66.077 | 27,510 |
| 2024-07-30 | 73.600 | 73.600 | 71.300 | 71.800 | 65.169 | 30,342 |
| 2024-07-29 | 71.900 | 73.600 | 71.100 | 73.000 | 66.259 | 26,122 |
| 2024-07-26 | 68.900 | 71.400 | 68.900 | 71.100 | 64.534 | 18,078 |
| 2024-07-25 | 70.400 | 70.400 | 68.300 | 68.800 | 62.446 | 24,505 |
| 2024-07-24 | 67.300 | 70.500 | 67.300 | 70.500 | 63.989 | 24,395 |
| 2024-07-23 | 67.500 | 68.600 | 66.400 | 67.300 | 61.085 | 29,229 |
| 2024-07-22 | 69.300 | 70.500 | 67.100 | 67.500 | 61.266 | 46,888 |
| 2024-07-19 | 69.700 | 70.000 | 68.100 | 69.300 | 62.900 | 26,164 |
| 2024-07-18 | 68.000 | 70.800 | 68.000 | 69.700 | 63.263 | 96,421 |
| 2024-07-17 | 66.400 | 68.900 | 65.300 | 68.000 | 61.720 | 22,197 |
| 2024-07-16 | 64.800 | 67.500 | 63.300 | 66.400 | 60.268 | 40,829 |
| 2024-07-15 | 63.400 | 66.000 | 63.400 | 64.700 | 58.725 | 30,430 |
| 2024-07-12 | 61.100 | 65.000 | 58.600 | 63.400 | 57.545 | 66,533 |
| 2024-07-11 | 61.800 | 64.800 | 61.500 | 64.500 | 58.544 | 25,702 |
| 2024-07-10 | 63.800 | 63.800 | 61.100 | 61.800 | 56.093 | 22,506 |
| 2024-07-09 | 64.500 | 65.400 | 62.900 | 63.100 | 57.273 | 17,108 |
| 2024-07-08 | 64.400 | 65.800 | 63.100 | 64.200 | 58.271 | 33,005 |
| 2024-07-05 | 61.100 | 64.700 | 61.000 | 64.300 | 58.362 | 42,648 |
| 2024-07-04 | 59.400 | 61.400 | 59.400 | 61.000 | 55.367 | 28,537 |
| 2024-07-03 | 59.300 | 60.000 | 58.600 | 59.300 | 53.824 | 30,436 |
| 2024-07-02 | 59.600 | 60.000 | 58.800 | 59.300 | 53.824 | 20,335 |
| 2024-07-01 | 59.000 | 59.300 | 58.600 | 59.000 | 53.551 | 32,783 |
| 2024-06-28 | 59.300 | 59.300 | 57.900 | 58.900 | 53.461 | 20,403 |
| 2024-06-27 | 58.800 | 59.500 | 58.400 | 59.300 | 53.824 | 18,028 |
| 2024-06-26 | 59.000 | 59.400 | 57.000 | 58.800 | 53.370 | 30,264 |
| 2024-06-25 | 58.900 | 59.600 | 58.000 | 59.100 | 53.642 | 23,846 |
| 2024-06-24 | 57.600 | 60.500 | 56.700 | 58.600 | 53.188 | 80,321 |
| 2024-06-20 | 58.300 | 59.300 | 57.600 | 57.600 | 52.281 | 21,812 |
| 2024-06-19 | 59.800 | 60.000 | 58.100 | 58.300 | 52.916 | 16,336 |
| 2024-06-18 | 58.400 | 60.100 | 58.200 | 59.700 | 54.187 | 56,353 |
| 2024-06-17 | 58.800 | 59.600 | 58.000 | 58.400 | 53.007 | 21,296 |
| 2024-06-14 | 60.900 | 61.100 | 58.600 | 58.700 | 53.279 | 22,545 |
| 2024-06-13 | 61.000 | 62.700 | 60.100 | 60.900 | 55.276 | 48,779 |
| 2024-06-12 | 59.000 | 61.000 | 58.500 | 61.000 | 55.367 | 55,490 |
| 2024-06-11 | 58.700 | 59.200 | 58.400 | 58.900 | 53.461 | 18,969 |
| 2024-06-10 | 57.800 | 59.300 | 57.700 | 58.700 | 53.279 | 41,928 |
| 2024-06-07 | 59.000 | 59.500 | 57.500 | 57.900 | 52.553 | 22,028 |
| 2024-06-05 | 58.400 | 59.800 | 58.000 | 59.000 | 53.551 | 48,668 |
| 2024-06-04 | 60.000 | 60.100 | 58.300 | 58.400 | 53.007 | 9,542 |
| 2024-06-03 | 60.900 | 61.400 | 58.700 | 59.600 | 54.096 | 36,074 |
| 2024-05-31 | 59.600 | 60.900 | 58.700 | 60.800 | 55.185 | 80,779 |
| 2024-05-30 | 58.700 | 60.100 | 58.600 | 59.600 | 54.096 | 30,134 |
| 2024-05-29 | 58.500 | 59.700 | 57.900 | 58.700 | 53.279 | 70,015 |
| 2024-05-28 | 59.100 | 59.500 | 58.000 | 58.400 | 53.007 | 39,293 |
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.