Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	100.80	101.00	98.100	99.300	81.700	43,313
2024-02-26	100.20	100.80	98.600	100.80	82.934	37,106
2024-02-23	100.00	100.40	97.700	100.40	82.605	32,218
2024-02-22	99.800	100.60	97.300	99.700	82.029	23,649
2024-02-21	99.800	100.20	98.100	99.700	82.029	14,996
2024-02-20	99.900	100.00	98.400	98.900	81.371	29,899
2024-02-19	98.300	100.80	97.300	100.00	82.276	39,935
2024-02-16	96.400	98.900	96.200	98.400	80.960	46,462
2024-02-15	95.000	97.700	94.900	96.200	79.150	90,736
2024-02-14	93.100	93.500	91.100	93.100	76.599	45,420
2024-02-13	94.600	95.400	93.000	93.500	76.928	49,506
2024-02-12	96.800	97.800	94.000	94.900	78.080	68,563
2024-02-09	99.900	101.00	96.500	97.000	79.808	219,934
2024-02-08	107.00	107.40	104.80	105.00	86.390	28,580
2024-02-07	108.80	109.40	107.00	107.00	88.036	13,730
2024-02-06	109.20	110.20	108.20	108.80	89.517	8,652
2024-02-05	107.80	110.40	107.80	109.20	89.846	21,836
2024-02-02	105.60	109.40	105.60	107.80	88.694	27,233
2024-02-01	106.40	107.00	105.40	105.60	86.884	16,579
2024-01-31	106.80	107.00	104.80	106.40	87.542	20,018
2024-01-30	109.20	110.00	106.20	107.20	88.200	15,446
2024-01-29	106.60	109.20	105.80	109.20	89.846	33,401
2024-01-26	105.20	106.80	104.40	106.40	87.542	12,560
2024-01-25	106.20	106.60	104.80	105.80	87.048	10,137
2024-01-24	104.00	106.80	103.80	106.20	87.377	9,255
2024-01-23	106.00	106.00	103.40	103.80	85.403	21,245
2024-01-22	108.20	108.20	105.80	106.00	87.213	26,939
2024-01-19	107.20	108.60	105.20	107.20	88.200	38,678
2024-01-18	101.80	107.00	101.60	106.00	87.213	31,364
2024-01-17	100.00	102.60	99.100	101.80	83.757	25,990
2024-01-16	101.00	102.40	97.800	100.20	82.441	38,860
2024-01-15	104.00	105.60	99.000	101.20	83.264	69,694
2024-01-12	107.40	110.60	101.20	104.00	85.567	98,567
2024-01-11	109.20	110.00	103.60	107.40	88.365	53,329
2024-01-10	110.80	111.60	108.60	108.80	89.517	10,651
2024-01-09	109.00	110.80	107.80	110.80	91.162	9,000
2024-01-08	108.40	109.40	107.40	109.00	89.681	14,632
2024-01-05	110.60	110.60	107.00	108.00	88.858	16,556
2024-01-04	109.20	110.80	107.20	110.80	91.162	12,100
2024-01-03	110.00	110.00	106.60	107.80	88.694	20,188
2024-01-02	114.20	115.60	109.80	109.80	90.339	18,806
2023-12-29	113.00	114.60	113.00	114.20	93.960	11,277
2023-12-28	112.20	114.60	112.00	113.60	93.466	14,494
2023-12-27	111.00	114.20	111.00	112.20	92.314	14,378
2023-12-22	113.00	113.00	110.60	111.00	91.327	6,298
2023-12-21	108.60	113.00	108.60	113.00	92.972	26,604
2023-12-20	110.00	110.60	105.80	108.60	89.352	22,966
2023-12-19	109.80	112.00	109.00	109.80	90.339	8,315
2023-12-18	110.80	111.80	108.80	109.80	90.339	10,805
2023-12-15	109.00	112.80	109.00	110.80	91.162	17,980
2023-12-14	106.40	110.00	106.40	108.60	89.352	20,076
2023-12-13	106.60	106.80	102.80	105.40	86.719	11,185
2023-12-12	107.60	107.60	106.00	106.20	87.377	9,727
2023-12-11	108.80	109.00	106.00	106.80	87.871	15,516
2023-12-08	108.00	108.80	105.00	108.80	89.517	8,442
2023-12-07	111.80	111.80	107.80	108.00	88.858	12,194
2023-12-06	112.00	113.00	110.40	111.80	91.985	6,121
2023-12-05	112.00	113.80	110.00	112.00	92.149	13,087
2023-12-04	114.00	114.00	110.00	111.00	91.327	18,734
2023-12-01	112.60	114.60	110.00	114.00	93.795	22,288

← NewerPage 12 of 21 · 1,260 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.