Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	121.20	121.20	114.20	115.40	91.209	14,197
2022-12-19	114.40	120.60	114.20	116.20	91.841	15,072
2022-12-16	116.60	121.20	114.20	114.40	90.418	11,458
2022-12-15	121.00	121.00	116.20	116.20	91.841	7,375
2022-12-14	115.80	120.40	114.80	120.00	94.844	14,533
2022-12-13	120.00	121.80	115.80	115.80	91.525	39,026
2022-12-12	123.80	124.40	119.20	120.00	94.844	24,720
2022-12-09	125.00	125.00	123.00	123.60	97.690	12,309
2022-12-08	121.20	125.00	120.40	123.20	97.374	11,195
2022-12-07	122.40	123.00	117.40	121.20	95.793	15,104
2022-12-06	126.80	128.00	120.00	122.20	96.583	19,580
2022-12-05	124.40	128.00	124.20	126.60	100.06	25,080
2022-12-02	122.40	126.20	119.00	124.40	98.322	38,089
2022-12-01	116.40	122.80	116.40	122.00	96.425	45,863
2022-11-30	114.20	119.80	114.20	116.40	91.999	53,771
2022-11-29	110.00	114.00	109.00	113.20	89.470	10,816
2022-11-28	113.00	113.20	110.00	110.00	86.941	11,587
2022-11-25	114.20	114.20	111.60	113.20	89.470	11,191
2022-11-24	113.60	115.00	113.20	114.20	90.260	17,506
2022-11-23	114.40	115.60	113.20	113.20	89.470	9,948
2022-11-22	114.00	115.80	112.40	114.40	90.418	11,840
2022-11-21	111.20	114.00	111.20	114.00	90.102	7,646
2022-11-18	111.20	111.40	107.40	110.80	87.573	13,447
2022-11-17	112.80	112.80	110.60	111.40	88.047	13,401
2022-11-16	117.00	117.00	113.20	114.20	90.260	8,996
2022-11-15	116.80	118.00	115.20	117.00	92.473	9,574
2022-11-14	116.20	118.80	115.20	116.60	92.157	7,024
2022-11-11	116.40	118.20	115.80	116.20	91.841	8,927
2022-11-10	117.00	118.80	113.80	116.40	91.999	23,633
2022-11-09	118.20	119.60	112.60	117.20	92.631	22,363
2022-11-08	118.60	120.00	117.40	118.20	93.422	17,656
2022-11-07	116.20	122.20	116.00	118.60	93.738	32,369
2022-11-04	116.40	116.40	115.60	116.40	91.999	5,426
2022-11-03	117.40	117.40	114.60	116.40	91.999	16,692
2022-11-02	118.00	118.60	115.20	117.80	93.106	17,026
2022-11-01	116.40	118.00	114.60	118.00	93.264	28,715
2022-10-31	111.60	117.60	110.00	116.40	91.999	48,103
2022-10-28	109.20	109.20	105.60	108.40	85.676	16,637
2022-10-27	105.00	110.00	102.80	109.20	86.308	14,314
2022-10-26	109.60	111.40	103.60	105.00	82.989	51,042
2022-10-25	104.60	108.80	104.60	108.60	85.834	29,855
2022-10-24	104.00	106.40	102.00	104.40	82.515	28,297
2022-10-21	103.80	108.00	100.80	102.80	81.250	57,173
2022-10-20	95.700	96.900	94.700	96.300	76.113	13,485
2022-10-19	96.500	96.500	94.700	95.500	75.480	7,710
2022-10-18	96.000	96.000	94.400	95.800	75.718	8,954
2022-10-17	93.400	96.900	93.400	96.000	75.876	9,098
2022-10-14	93.500	95.200	91.800	93.400	73.821	11,610
2022-10-13	93.000	96.800	89.700	93.500	73.900	16,060
2022-10-12	91.800	93.300	90.100	92.700	73.267	4,107
2022-10-11	93.000	94.000	90.000	91.600	72.398	6,921
2022-10-10	90.200	93.700	90.200	93.000	73.504	5,386
2022-10-07	93.000	93.000	90.100	92.400	73.030	5,403
2022-10-06	92.700	94.500	92.700	93.100	73.584	6,180
2022-10-05	90.700	92.500	89.700	92.500	73.109	7,764
2022-10-04	89.400	91.900	89.100	89.600	70.817	9,328
2022-10-03	88.500	89.500	85.000	89.400	70.659	13,060
2022-09-30	84.500	90.000	84.500	88.100	69.632	12,242
2022-09-29	87.900	87.900	84.100	84.200	66.549	7,641
2022-09-28	88.900	88.900	84.000	85.400	67.498	15,032

← NewerPage 17 of 22 · 1,261 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.