Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	59.000	59.300	57.200	58.700	53.279	63,271
2024-05-24	55.800	59.800	55.400	58.600	53.188	66,092
2024-05-23	57.000	58.200	55.900	56.300	51.101	48,578
2024-05-22	57.400	58.000	56.500	57.000	51.736	46,691
2024-05-21	56.900	58.400	56.500	58.100	52.735	32,666
2024-05-20	58.600	58.600	56.300	56.900	51.645	59,524
2024-05-17	58.800	59.800	58.300	58.600	53.188	27,715
2024-05-16	58.900	59.100	57.600	59.000	53.551	38,188
2024-05-15	59.600	60.000	58.600	58.900	53.461	33,442
2024-05-14	58.300	61.000	58.200	59.600	54.096	110,682
2024-05-13	56.500	58.100	55.900	57.800	52.462	86,841
2024-05-10	57.500	58.300	56.200	56.500	51.282	131,027
2024-05-08	58.700	60.000	58.600	59.500	54.005	36,692
2024-05-07	61.200	61.400	58.100	58.800	53.370	86,498
2024-05-06	57.200	62.000	57.200	61.200	55.548	155,100
2024-05-03	54.400	57.700	54.200	56.900	51.645	75,670
2024-05-02	55.900	55.900	53.400	54.500	49.467	101,036
2024-04-30	55.100	56.200	54.400	55.900	50.738	85,443
2024-04-29	60.500	60.500	54.700	56.000	50.828	313,362
2024-04-26	66.200	66.200	59.300	60.500	54.913	342,271
2024-04-25	97.000	98.600	65.200	69.500	57.182	461,686
2024-04-24	98.600	98.700	97.400	97.800	80.466	31,227
2024-04-23	99.900	99.900	96.700	98.700	81.207	40,941
2024-04-22	101.00	101.00	97.800	99.500	81.865	27,219
2024-04-19	100.20	100.40	98.500	99.900	82.194	11,179
2024-04-18	100.20	101.60	98.600	100.20	82.441	11,159
2024-04-17	99.900	101.80	99.900	100.20	82.441	11,573
2024-04-16	101.00	101.00	99.100	100.00	82.276	19,563
2024-04-15	102.00	102.20	100.60	101.00	83.099	12,877
2024-04-12	101.80	103.20	101.20	102.00	83.922	11,010
2024-04-11	101.40	102.60	100.20	101.80	83.757	19,188
2024-04-10	101.60	104.40	101.00	102.40	84.251	25,312
2024-04-09	103.00	103.00	100.60	102.40	84.251	11,285
2024-04-08	102.40	103.60	101.80	103.00	84.745	15,905
2024-04-05	102.20	102.40	101.40	102.40	84.251	18,022
2024-04-04	102.80	103.40	101.80	102.40	84.251	18,235
2024-04-03	102.00	103.40	101.00	102.80	84.580	8,748
2024-04-02	100.80	102.60	99.800	101.60	83.593	21,836
2024-03-28	102.60	102.60	100.40	100.80	82.934	20,625
2024-03-27	99.600	102.60	99.600	102.60	84.415	21,206
2024-03-26	99.500	100.20	98.300	99.600	81.947	42,136
2024-03-25	102.60	103.40	99.400	99.600	81.947	75,177
2024-03-22	101.20	103.20	100.20	102.00	83.922	8,140
2024-03-21	103.80	105.20	100.00	101.20	83.264	27,498
2024-03-20	99.000	103.80	98.900	103.80	85.403	56,639
2024-03-19	100.40	101.00	99.000	99.200	81.618	35,938
2024-03-18	100.60	102.80	100.00	101.60	83.593	28,808
2024-03-15	101.00	101.40	99.000	100.20	82.441	19,040
2024-03-14	99.600	100.80	99.300	100.40	82.605	30,545
2024-03-13	99.600	100.80	99.100	99.600	81.947	10,048
2024-03-12	99.000	100.20	98.600	99.600	81.947	19,195
2024-03-11	97.200	99.700	96.800	99.300	81.700	22,949
2024-03-08	96.900	97.400	95.600	97.200	79.973	22,396
2024-03-07	96.300	97.300	95.600	96.900	79.726	37,879
2024-03-06	96.200	96.800	95.500	96.300	79.232	29,117
2024-03-05	97.700	97.700	96.200	96.200	79.150	29,663
2024-03-04	97.000	98.800	96.100	97.900	80.548	37,426
2024-03-01	96.500	98.000	95.600	98.000	80.631	44,331
2024-02-29	97.500	98.500	96.200	96.500	79.397	49,188
2024-02-28	99.500	99.500	97.200	97.500	80.219	29,057

← NewerPage 11 of 21 · 1,257 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.