Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	88.900	88.900	84.000	85.400	67.498	15,032
2022-09-27	85.500	89.800	85.100	88.700	70.106	18,324
2022-09-26	84.300	86.300	83.500	85.500	67.577	20,977
2022-09-23	85.500	86.700	83.100	84.300	66.628	12,069
2022-09-22	89.100	89.100	85.000	85.500	67.577	15,227
2022-09-21	88.200	89.900	88.100	89.100	70.422	6,214
2022-09-20	91.100	93.900	86.100	88.200	69.711	19,312
2022-09-19	92.000	92.900	91.000	91.100	72.003	6,783
2022-09-16	94.300	96.300	92.000	94.100	74.374	7,004
2022-09-15	96.000	97.800	94.200	94.300	74.532	2,904
2022-09-14	96.900	97.900	93.400	96.000	75.876	7,451
2022-09-13	96.400	97.500	93.900	96.900	76.587	6,771
2022-09-12	94.500	96.900	94.500	96.100	75.955	16,774
2022-09-09	90.900	93.700	90.100	93.000	73.504	10,232
2022-09-08	91.500	92.800	90.000	90.900	71.845	8,231
2022-09-07	89.000	91.900	88.500	91.500	72.319	16,827
2022-09-06	92.000	92.100	89.500	89.700	70.896	15,424
2022-09-05	93.200	93.200	90.300	91.200	72.082	16,589
2022-09-02	91.200	94.600	91.200	93.200	73.663	15,967
2022-09-01	92.000	93.200	91.000	92.200	72.872	27,498
2022-08-31	92.000	96.500	91.400	92.000	72.714	10,839
2022-08-30	95.300	98.700	91.500	92.500	73.109	39,124
2022-08-29	98.000	98.000	93.300	95.300	75.322	22,443
2022-08-26	98.100	99.000	96.400	98.300	77.693	14,666
2022-08-25	96.300	98.900	95.500	98.100	77.535	20,071
2022-08-24	96.100	99.800	96.000	96.300	76.113	6,596
2022-08-23	95.000	97.500	94.200	96.100	75.955	11,795
2022-08-22	95.800	99.900	93.800	95.000	75.085	20,251
2022-08-19	95.200	98.000	95.000	95.400	75.401	11,592
2022-08-18	94.300	95.600	93.600	95.100	75.164	8,259
2022-08-17	96.200	98.900	93.800	94.300	74.532	9,111
2022-08-16	99.300	101.00	95.700	96.200	76.034	19,507
2022-08-15	100.00	100.80	97.100	99.300	78.484	19,393
2022-08-12	97.900	102.20	96.700	100.20	79.195	17,591
2022-08-11	99.000	99.000	95.100	97.900	77.377	8,972
2022-08-10	96.600	98.400	92.800	98.000	77.456	12,224
2022-08-09	95.900	97.000	94.900	96.600	76.350	13,023
2022-08-08	99.000	100.00	95.900	95.900	75.797	15,190
2022-08-05	97.700	99.500	95.000	95.000	75.085	8,611
2022-08-04	99.700	100.00	97.000	97.700	77.219	16,444
2022-08-03	99.200	101.80	98.300	99.700	78.800	15,765
2022-08-02	99.800	100.40	95.700	100.40	79.353	17,578
2022-08-01	97.500	100.00	95.500	98.300	77.693	18,246
2022-07-29	95.600	98.900	95.100	98.000	77.456	22,819
2022-07-28	94.200	98.000	94.000	95.400	75.401	24,230
2022-07-27	94.900	95.000	91.500	94.200	74.453	9,065
2022-07-26	93.600	95.900	93.600	94.200	74.453	20,377
2022-07-25	89.500	93.400	89.500	93.400	73.821	22,126
2022-07-22	87.600	91.700	87.500	89.500	70.738	14,401
2022-07-21	88.500	91.800	87.600	87.600	69.236	11,458
2022-07-20	91.200	91.500	87.000	88.500	69.948	35,251
2022-07-19	92.000	92.500	88.400	91.200	72.082	8,012
2022-07-18	90.000	92.700	87.600	92.000	72.714	20,497
2022-07-15	85.100	91.100	85.100	90.000	71.133	60,191
2022-07-14	81.000	85.100	79.500	82.900	65.522	43,095
2022-07-13	81.300	82.500	80.800	80.800	63.862	13,318
2022-07-12	81.900	83.500	80.500	81.300	64.257	14,412
2022-07-11	83.300	83.300	81.000	81.700	64.573	8,105
2022-07-08	80.800	83.200	80.000	83.000	65.601	18,214
2022-07-07	79.500	81.300	79.500	80.800	63.862	19,096

← NewerPage 18 of 21 · 1,258 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.