Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	80.000	81.400	79.500	79.900	63.151	4,342
2022-07-04	79.400	81.900	79.300	80.000	63.230	8,505
2022-07-01	82.000	82.000	79.100	79.500	62.834	4,751
2022-06-30	82.000	82.600	78.200	80.900	63.941	29,117
2022-06-29	82.200	82.200	80.600	82.000	64.810	5,389
2022-06-28	84.500	85.100	82.100	82.300	65.048	10,366
2022-06-27	82.000	85.900	81.400	84.500	66.786	46,441
2022-06-23	81.400	82.700	78.900	82.100	64.889	28,976
2022-06-22	80.000	81.900	75.300	81.400	64.336	42,112
2022-06-21	80.400	81.900	78.900	80.000	63.230	27,627
2022-06-20	81.300	81.300	77.400	80.400	63.546	50,601
2022-06-17	87.500	87.500	78.400	81.300	64.257	63,995
2022-06-16	86.300	87.800	82.700	86.500	68.367	42,832
2022-06-15	85.500	87.900	84.700	86.300	68.209	11,252
2022-06-14	86.200	88.500	84.300	85.500	67.577	24,728
2022-06-13	89.000	90.400	86.800	88.600	70.027	42,260
2022-06-10	88.300	90.500	88.100	88.600	70.027	11,151
2022-06-09	90.500	90.800	88.800	88.800	70.185	10,588
2022-06-08	92.500	93.200	88.700	90.100	71.212	16,471
2022-06-07	92.800	95.000	92.100	92.500	73.109	33,645
2022-06-03	91.900	94.000	91.500	92.700	73.267	22,574
2022-06-02	89.000	91.900	88.600	91.500	72.319	37,950
2022-06-01	87.000	90.500	85.900	89.400	70.659	61,155
2022-05-31	82.300	86.700	81.000	86.700	68.525	29,097
2022-05-30	83.500	84.300	82.100	82.300	65.048	19,715
2022-05-27	80.000	83.300	79.000	82.800	65.443	23,395
2022-05-25	78.900	79.800	78.200	79.000	62.439	6,386
2022-05-24	80.500	80.600	78.100	78.500	62.044	8,050
2022-05-23	79.000	80.800	79.000	80.500	63.625	15,636
2022-05-20	81.900	81.900	79.000	79.000	62.439	9,242
2022-05-19	80.300	81.100	79.000	80.800	63.862	26,803
2022-05-18	82.900	83.100	79.500	80.400	63.546	18,337
2022-05-17	81.600	83.500	81.400	82.600	65.285	32,334
2022-05-16	79.900	81.800	78.200	81.300	64.257	32,285
2022-05-13	73.800	78.700	73.800	78.000	61.649	36,185
2022-05-12	75.800	75.800	72.700	73.400	58.013	10,754
2022-05-11	73.900	75.900	73.700	75.900	59.989	16,952
2022-05-10	73.000	74.500	72.600	73.900	58.408	25,809
2022-05-09	74.700	74.700	71.700	72.500	57.302	41,706
2022-05-06	77.500	80.300	74.800	74.800	59.120	28,904
2022-05-05	80.000	81.000	77.400	77.400	61.175	10,432
2022-05-04	79.600	80.900	79.500	79.800	63.072	16,192
2022-05-03	78.700	80.200	78.000	79.400	62.755	17,386
2022-05-02	81.900	82.800	77.900	78.900	62.360	41,450
2022-04-29	82.000	82.000	78.200	81.900	64.731	31,913
2022-04-28	80.300	82.700	77.300	77.300	61.096	45,344
2022-04-27	80.800	80.800	78.700	80.100	63.309	38,721
2022-04-26	83.600	84.900	80.100	80.800	63.862	37,293
2022-04-25	83.000	85.500	81.100	83.600	66.075	58,380
2022-04-22	82.700	84.800	82.200	83.100	65.680	51,011
2022-04-21	83.100	89.600	78.700	86.700	65.364	115,423
2022-04-20	83.700	83.900	81.400	82.800	62.423	25,858
2022-04-19	82.300	85.000	82.300	83.700	63.102	33,706
2022-04-14	82.500	82.500	81.500	82.300	62.046	7,669
2022-04-13	81.500	82.100	80.700	81.400	61.368	15,457
2022-04-12	80.900	81.600	80.000	80.500	60.689	6,210
2022-04-11	80.700	82.000	80.400	80.900	60.991	19,382
2022-04-08	81.400	82.000	79.900	80.700	60.840	35,407
2022-04-07	78.900	81.200	78.400	81.000	61.066	29,453
2022-04-06	82.000	82.000	78.300	78.900	59.483	20,293

← NewerPage 19 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.