Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	116.20	117.60	115.00	117.00	96.263	15,373
2023-06-13	119.20	119.80	116.00	116.20	95.605	36,962
2023-06-12	112.00	120.40	112.00	118.40	97.415	72,465
2023-06-09	112.00	114.20	108.20	111.20	91.491	85,641
2023-06-08	104.00	111.00	103.60	110.00	90.504	122,204
2023-06-07	101.60	103.60	101.00	101.60	83.593	51,776
2023-06-05	104.20	104.20	100.00	101.60	83.593	71,648
2023-06-02	102.40	105.40	101.40	104.20	85.732	59,457
2023-06-01	107.00	108.20	102.00	102.60	84.415	132,045
2023-05-31	111.00	112.00	107.60	107.80	88.694	80,926
2023-05-30	113.40	115.00	110.20	111.20	91.491	74,386
2023-05-29	121.60	121.60	113.60	113.60	93.466	91,250
2023-05-26	124.00	124.00	120.80	123.00	101.20	36,161
2023-05-25	126.40	126.60	121.00	124.00	102.02	34,023
2023-05-24	127.00	127.40	125.00	126.20	103.83	25,650
2023-05-23	127.20	127.60	127.00	127.40	104.82	10,233
2023-05-22	126.20	127.80	125.80	127.40	104.82	15,598
2023-05-19	126.00	128.00	125.20	127.40	104.82	15,324
2023-05-17	127.00	128.40	126.20	126.20	103.83	9,701
2023-05-16	126.80	129.40	125.40	126.40	104.00	14,717
2023-05-15	128.20	128.60	125.40	127.20	104.66	17,215
2023-05-12	124.60	128.60	123.00	128.00	105.31	27,230
2023-05-11	121.40	124.60	121.20	124.60	102.52	28,076
2023-05-10	121.80	122.80	120.40	122.00	100.38	21,802
2023-05-09	122.00	124.00	120.40	122.00	100.38	33,140
2023-05-08	126.60	126.60	121.20	122.40	100.71	52,290
2023-05-05	127.60	127.60	125.00	126.60	104.16	21,486
2023-05-04	132.00	132.60	125.40	127.00	104.49	46,889
2023-05-03	139.00	139.20	132.00	132.60	109.10	34,541
2023-05-02	145.00	146.80	138.20	138.20	113.71	28,705
2023-04-28	141.00	145.60	140.20	145.00	119.30	27,922
2023-04-27	134.20	141.80	134.20	140.00	115.19	26,226
2023-04-26	131.80	134.60	130.80	134.00	110.25	25,800
2023-04-25	131.00	133.40	129.00	131.40	108.11	21,561
2023-04-24	131.40	137.20	129.40	131.00	107.78	45,880
2023-04-21	146.00	148.00	130.40	131.60	108.28	83,938
2023-04-20	146.40	156.00	142.60	152.40	120.45	54,073
2023-04-19	145.20	147.80	143.00	146.40	115.71	15,996
2023-04-18	150.40	150.40	144.00	145.00	114.60	21,715
2023-04-17	152.00	153.80	147.80	150.20	118.71	20,270
2023-04-14	154.00	155.80	151.00	152.00	120.14	17,233
2023-04-13	148.80	154.00	148.80	154.00	121.72	14,220
2023-04-12	149.00	152.00	148.20	148.60	117.45	13,251
2023-04-11	151.00	152.00	146.00	149.00	117.77	30,993
2023-04-06	147.60	153.60	147.60	153.00	120.93	17,014
2023-04-05	144.20	147.80	143.00	147.60	116.66	15,415
2023-04-04	138.20	145.60	138.20	144.40	114.13	31,908
2023-04-03	142.00	142.00	136.80	137.60	108.75	35,829
2023-03-31	139.80	144.00	138.80	144.00	113.81	18,959
2023-03-30	135.20	140.40	135.20	140.40	110.97	25,798
2023-03-29	135.20	137.00	133.60	135.20	106.86	13,701
2023-03-28	138.60	141.60	135.60	136.40	107.81	15,172
2023-03-27	140.00	144.40	137.40	139.20	110.02	18,865
2023-03-24	143.00	144.20	135.20	140.00	110.65	57,399
2023-03-23	147.60	149.40	142.20	143.20	113.18	52,756
2023-03-22	145.60	148.00	144.60	146.60	115.87	12,628
2023-03-21	143.20	146.00	142.60	145.40	114.92	14,474
2023-03-20	144.80	144.80	138.80	143.40	113.34	40,488
2023-03-17	146.00	148.60	143.60	146.00	115.39	20,996
2023-03-16	144.60	146.80	141.80	145.40	114.92	16,349

← NewerPage 15 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.