Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	107.80	112.80	106.60	112.60	92.643	43,100
2023-11-29	106.60	108.60	106.40	107.20	88.200	11,983
2023-11-28	107.60	108.00	105.00	106.40	87.542	8,679
2023-11-27	109.20	109.20	107.00	107.60	88.529	6,694
2023-11-24	107.60	109.80	107.60	109.20	89.846	14,889
2023-11-23	105.60	108.20	105.00	107.80	88.694	15,183
2023-11-22	105.20	107.20	104.40	105.60	86.884	12,278
2023-11-21	109.40	109.40	104.60	105.20	86.555	13,424
2023-11-20	104.00	108.20	102.80	107.40	88.365	24,506
2023-11-17	99.000	104.00	99.000	104.00	85.567	27,986
2023-11-16	99.700	100.00	97.500	99.000	81.454	5,699
2023-11-15	97.400	100.40	96.000	99.500	81.865	24,029
2023-11-14	97.600	99.500	96.000	97.400	80.137	17,386
2023-11-13	98.500	99.900	96.000	97.600	80.302	11,965
2023-11-10	99.700	99.700	97.500	98.400	80.960	13,222
2023-11-09	97.000	100.00	97.000	99.800	82.112	15,702
2023-11-08	98.500	99.000	96.000	97.300	80.055	8,294
2023-11-07	95.400	98.500	95.400	98.500	81.042	9,977
2023-11-06	97.000	98.400	94.400	95.400	78.492	18,240
2023-11-03	96.400	97.300	95.800	96.800	79.643	4,780
2023-11-02	94.400	96.900	94.300	96.400	79.314	17,336
2023-11-01	97.400	97.900	93.800	94.200	77.504	20,263
2023-10-31	97.700	97.900	95.500	97.400	80.137	13,353
2023-10-30	97.500	99.600	96.800	98.000	80.631	20,845
2023-10-27	93.500	97.300	93.400	97.100	79.890	24,962
2023-10-26	88.900	94.000	88.900	93.600	77.011	26,207
2023-10-25	88.000	90.500	87.800	89.800	73.884	16,468
2023-10-24	86.500	89.600	86.500	87.700	72.156	19,322
2023-10-23	87.500	89.900	86.000	87.000	71.580	22,589
2023-10-20	83.200	90.800	83.200	87.500	71.992	86,530
2023-10-19	80.900	82.900	80.800	81.200	66.808	18,067
2023-10-18	81.000	81.100	79.800	80.900	66.562	8,045
2023-10-17	82.000	82.500	79.500	81.300	66.891	12,657
2023-10-16	83.000	83.400	80.900	81.900	67.384	23,226
2023-10-13	85.600	85.600	83.000	83.000	68.289	14,830
2023-10-12	86.000	87.900	85.200	85.700	70.511	7,372
2023-10-11	87.100	88.100	85.700	86.400	71.087	6,196
2023-10-10	86.100	88.100	86.000	87.100	71.663	15,671
2023-10-09	84.500	88.000	83.200	85.900	70.675	21,143
2023-10-06	84.000	86.000	82.700	85.000	69.935	13,051
2023-10-05	83.900	85.400	83.500	83.900	69.030	6,639
2023-10-04	84.900	85.700	83.700	83.900	69.030	8,427
2023-10-03	86.900	87.500	84.600	84.900	69.853	12,890
2023-10-02	88.900	89.800	87.000	87.000	71.580	13,851
2023-09-29	87.300	89.400	87.300	88.700	72.979	8,265
2023-09-28	86.700	88.800	86.700	87.200	71.745	16,356
2023-09-27	89.000	89.000	85.700	86.800	71.416	19,651
2023-09-26	88.700	90.200	87.500	88.700	72.979	8,689
2023-09-25	92.100	92.100	88.000	89.000	73.226	20,972
2023-09-22	87.900	93.900	86.300	92.400	76.023	61,532
2023-09-21	86.100	88.500	86.100	87.900	72.321	6,069
2023-09-20	85.500	87.400	85.000	87.100	71.663	12,188
2023-09-19	85.500	87.000	85.000	85.500	70.346	16,038
2023-09-18	87.400	87.400	85.100	85.500	70.346	12,124
2023-09-15	87.300	88.600	86.600	87.400	71.909	18,976
2023-09-14	88.800	89.700	86.900	87.300	71.827	16,654
2023-09-13	88.600	89.800	85.700	88.900	73.144	28,303
2023-09-12	86.800	88.900	86.800	88.600	72.897	10,674
2023-09-11	86.500	87.700	86.000	86.500	71.169	10,461
2023-09-08	87.000	87.500	86.200	86.500	71.169	5,537

← NewerPage 13 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.