Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	149.60	149.80	143.20	144.40	114.13	43,980
2023-03-14	142.20	149.40	142.00	149.00	117.77	29,542
2023-03-13	145.00	145.80	138.80	142.00	112.23	37,599
2023-03-10	142.20	145.20	140.20	145.00	114.60	20,041
2023-03-09	142.20	143.80	141.00	143.00	113.02	14,947
2023-03-08	149.60	149.60	142.00	142.20	112.39	49,711
2023-03-07	149.00	151.60	145.20	149.60	118.24	37,402
2023-03-06	150.00	154.00	148.00	149.80	118.40	59,788
2023-03-03	146.80	150.40	145.80	148.40	117.29	39,137
2023-03-02	144.00	149.60	144.00	146.60	115.87	47,634
2023-03-01	142.20	148.60	142.20	144.00	113.81	116,716
2023-02-28	137.00	143.00	135.20	140.40	110.97	61,056
2023-02-27	137.80	142.80	136.80	137.00	108.28	50,818
2023-02-24	136.40	140.80	135.20	135.40	107.02	40,734
2023-02-23	134.80	138.20	134.40	135.40	107.02	34,207
2023-02-22	132.20	137.20	131.40	135.00	106.70	21,613
2023-02-21	132.00	135.00	131.00	132.20	104.49	14,240
2023-02-20	128.80	132.00	124.20	132.00	104.33	41,974
2023-02-17	131.40	131.40	121.20	129.00	101.96	96,184
2023-02-16	127.00	131.00	125.00	129.40	102.27	32,502
2023-02-15	125.60	127.60	123.20	127.00	100.38	10,466
2023-02-14	125.40	128.40	124.60	125.60	99.271	21,213
2023-02-13	121.20	125.60	119.20	125.40	99.112	18,454
2023-02-10	117.80	123.00	117.20	121.00	95.635	29,075
2023-02-09	120.60	120.60	117.80	117.80	93.106	32,851
2023-02-08	121.40	123.00	120.40	120.60	95.319	10,705
2023-02-07	124.60	126.40	120.40	121.40	95.951	15,532
2023-02-06	122.80	123.80	120.40	123.00	97.216	12,851
2023-02-03	128.40	128.40	121.80	122.60	96.899	46,235
2023-02-02	127.20	128.40	125.00	128.40	101.48	34,536
2023-02-01	127.40	128.80	124.80	126.60	100.06	11,125
2023-01-31	124.80	127.40	123.80	127.40	100.69	8,734
2023-01-30	123.40	126.60	122.20	125.00	98.796	21,656
2023-01-27	124.20	124.20	122.20	123.80	97.848	12,027
2023-01-26	124.40	125.00	122.20	124.40	98.322	11,717
2023-01-25	129.80	130.60	124.00	124.40	98.322	14,279
2023-01-24	131.00	133.00	128.80	129.80	102.59	25,656
2023-01-23	127.00	131.80	127.00	130.80	103.38	33,004
2023-01-20	125.80	127.40	124.60	126.40	99.903	15,223
2023-01-19	128.80	129.00	123.00	125.60	99.271	18,447
2023-01-18	127.60	130.60	125.80	129.40	102.27	24,433
2023-01-17	122.80	127.60	122.60	127.60	100.85	23,132
2023-01-16	117.00	125.60	117.00	122.80	97.057	42,935
2023-01-13	119.40	119.60	116.20	116.80	92.315	37,764
2023-01-12	122.00	122.00	116.40	119.60	94.528	59,448
2023-01-11	127.80	129.40	118.80	122.00	96.425	69,545
2023-01-10	129.40	131.40	126.60	127.80	101.01	26,551
2023-01-09	135.00	138.00	126.00	130.00	102.75	57,472
2023-01-05	131.80	136.60	131.80	133.80	105.75	19,806
2023-01-04	130.00	134.00	129.20	131.80	104.17	31,014
2023-01-03	128.00	132.60	127.00	128.80	101.80	35,785
2023-01-02	123.60	129.00	123.60	128.00	101.17	36,703
2022-12-30	124.00	124.60	121.60	122.00	96.425	14,159
2022-12-29	120.20	124.40	119.20	124.00	98.006	13,461
2022-12-28	118.00	121.60	117.40	120.20	95.003	13,774
2022-12-27	115.20	119.00	115.20	118.00	93.264	10,870
2022-12-23	114.40	115.80	113.40	114.80	90.735	6,659
2022-12-22	120.00	120.00	113.00	114.40	90.418	9,143
2022-12-21	115.40	117.00	114.20	116.40	91.999	13,049
2022-12-20	121.20	121.20	114.20	115.40	91.209	14,197

← NewerPage 16 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.