Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	87.000	87.200	86.000	86.800	71.416	7,964
2023-09-06	88.000	88.000	86.000	86.000	70.758	8,178
2023-09-05	86.500	88.600	86.500	88.000	72.403	19,809
2023-09-04	87.900	88.900	85.200	86.200	70.922	29,661
2023-09-01	85.100	87.700	83.400	87.500	71.992	40,756
2023-08-31	84.000	85.900	83.600	85.500	70.346	37,483
2023-08-30	82.300	83.000	80.300	82.700	68.042	45,714
2023-08-29	82.500	84.500	82.300	83.000	68.289	7,255
2023-08-28	83.900	85.600	82.100	83.000	68.289	16,343
2023-08-25	81.800	84.300	81.500	83.800	68.948	13,023
2023-08-24	84.400	85.100	81.400	81.700	67.220	31,802
2023-08-23	84.600	85.100	83.400	84.400	69.441	20,807
2023-08-22	84.000	85.200	83.800	84.600	69.606	17,752
2023-08-21	84.600	85.600	82.600	83.400	68.618	19,298
2023-08-18	84.900	85.400	83.500	84.800	69.770	14,601
2023-08-17	89.100	89.600	85.100	85.100	70.017	27,227
2023-08-16	87.800	88.800	86.200	87.800	72.239	27,589
2023-08-15	90.300	90.500	87.500	87.800	72.239	24,249
2023-08-14	90.400	90.400	88.600	90.300	74.295	34,167
2023-08-11	90.100	92.600	90.000	90.400	74.378	17,858
2023-08-10	92.000	92.000	90.200	90.200	74.213	9,294
2023-08-09	90.600	92.000	90.100	91.100	74.954	11,783
2023-08-08	90.900	91.900	90.500	90.500	74.460	11,875
2023-08-07	90.900	91.800	89.900	90.900	74.789	12,688
2023-08-04	90.600	91.300	89.700	90.900	74.789	8,123
2023-08-03	90.000	91.700	89.300	89.900	73.966	32,543
2023-08-02	90.700	91.900	90.000	90.000	74.049	26,622
2023-08-01	94.700	94.700	91.900	92.000	75.694	21,970
2023-07-31	90.600	95.900	90.400	95.000	78.162	34,832
2023-07-28	90.100	91.400	90.100	90.400	74.378	22,064
2023-07-27	92.200	92.200	89.900	90.100	74.131	32,768
2023-07-26	92.700	92.700	91.300	91.900	75.612	19,770
2023-07-25	90.300	93.000	89.700	92.700	76.270	32,328
2023-07-24	89.100	90.500	87.800	90.300	74.295	30,423
2023-07-21	90.400	90.400	87.000	89.400	73.555	62,013
2023-07-20	93.100	93.500	90.000	90.500	74.460	53,480
2023-07-19	95.000	96.000	93.300	94.000	77.340	39,278
2023-07-18	93.800	95.200	92.300	95.000	78.162	35,562
2023-07-17	94.500	97.600	93.200	93.800	77.175	72,571
2023-07-14	107.00	107.00	93.700	94.400	77.669	263,958
2023-07-13	118.60	118.80	114.60	115.20	94.782	28,407
2023-07-12	119.00	119.20	117.20	118.60	97.580	12,481
2023-07-11	117.80	119.40	116.60	117.80	96.921	9,095
2023-07-10	119.00	119.60	116.00	117.80	96.921	20,593
2023-07-07	116.00	118.40	116.00	118.20	97.251	10,642
2023-07-06	117.20	117.60	115.00	116.00	95.440	12,159
2023-07-05	119.00	121.00	116.00	117.20	96.428	35,751
2023-07-04	115.40	118.80	115.00	118.80	97.744	18,349
2023-07-03	119.40	119.40	115.00	115.60	95.111	21,555
2023-06-30	119.40	120.00	118.20	119.00	97.909	14,720
2023-06-29	116.80	119.60	116.20	119.00	97.909	7,444
2023-06-28	118.80	119.20	116.60	117.00	96.263	13,043
2023-06-27	118.80	118.80	116.00	118.20	97.251	13,749
2023-06-26	121.00	121.40	116.80	118.40	97.415	17,905
2023-06-22	117.40	120.60	115.40	120.40	99.061	26,749
2023-06-21	117.40	118.20	116.00	117.00	96.263	16,220
2023-06-20	115.60	117.80	114.60	117.40	96.592	15,029
2023-06-19	121.80	121.80	115.60	115.60	95.111	20,436
2023-06-16	119.00	121.80	118.40	121.80	100.21	15,426
2023-06-15	117.20	120.80	116.60	119.00	97.909	25,786

← NewerPage 14 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.