Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	79.000	81.400	79.000	80.500	60.689	28,095
2022-04-04	77.400	81.700	77.400	79.000	59.559	39,786
2022-04-01	76.100	77.600	75.100	77.400	58.352	28,392
2022-03-31	77.200	78.200	75.400	76.000	57.297	17,657
2022-03-30	75.000	77.400	74.000	77.200	58.202	25,976
2022-03-29	72.600	75.600	72.600	74.800	56.392	18,803
2022-03-28	70.600	72.600	70.600	72.600	54.734	10,396
2022-03-25	69.600	72.600	69.600	70.600	53.226	14,630
2022-03-24	70.800	72.600	69.400	69.400	52.321	17,319
2022-03-23	73.000	73.400	69.400	69.400	52.321	21,824
2022-03-22	71.600	73.000	70.600	73.000	55.035	11,143
2022-03-21	73.200	73.600	71.200	71.600	53.980	19,121
2022-03-18	70.400	73.600	70.400	73.200	55.186	54,457
2022-03-17	70.000	72.200	69.200	70.000	52.773	46,012
2022-03-16	67.600	69.000	67.000	68.600	51.718	31,252
2022-03-15	66.400	66.400	63.800	64.600	48.702	17,783
2022-03-14	65.600	67.400	65.600	66.400	50.059	9,590
2022-03-11	63.200	66.200	63.200	65.600	49.456	12,516
2022-03-10	64.200	64.400	63.000	63.200	47.647	11,497
2022-03-09	62.600	63.800	62.600	63.600	47.948	16,365
2022-03-08	61.800	63.000	61.200	61.800	46.591	23,103
2022-03-07	60.000	63.000	58.000	61.800	46.591	32,567
2022-03-04	60.800	61.200	59.400	60.200	45.385	20,435
2022-03-03	62.200	62.600	60.600	61.000	45.988	15,446
2022-03-02	61.800	62.000	60.400	61.000	45.988	28,579
2022-03-01	63.600	64.400	61.800	62.000	46.742	32,774
2022-02-28	63.000	63.800	62.000	63.600	47.948	17,784
2022-02-25	61.600	64.400	61.600	63.000	47.496	19,828
2022-02-24	61.600	62.600	59.000	61.200	46.139	69,584
2022-02-23	64.600	66.800	63.200	63.200	47.647	19,346
2022-02-22	64.000	65.600	62.600	64.600	48.702	24,509
2022-02-21	66.200	67.000	64.000	64.000	48.250	25,418
2022-02-18	67.800	68.000	65.200	65.600	49.456	50,279
2022-02-17	70.800	71.000	67.200	67.800	51.115	38,548
2022-02-16	68.800	70.800	68.000	70.800	53.377	24,495
2022-02-15	66.800	69.000	66.800	68.800	51.869	9,586
2022-02-14	68.400	69.000	66.000	66.600	50.210	34,890
2022-02-11	71.400	71.400	68.000	68.400	51.567	67,542
2022-02-10	74.200	74.600	69.800	71.800	54.130	225,667
2022-02-09	64.200	67.000	64.200	66.200	49.909	29,366
2022-02-08	66.200	66.600	64.400	64.400	48.552	5,550
2022-02-07	64.400	66.400	64.400	66.000	49.758	5,371
2022-02-04	66.200	66.800	64.400	64.800	48.853	16,482
2022-02-03	67.400	67.400	66.000	66.400	50.059	7,516
2022-02-02	66.400	67.800	66.200	67.400	50.813	5,865
2022-02-01	66.000	67.800	65.400	66.600	50.210	19,455
2022-01-31	67.000	68.600	66.000	66.000	49.758	20,711
2022-01-28	67.800	67.800	65.800	67.400	50.813	7,180
2022-01-27	64.400	67.600	63.800	67.600	50.964	20,513
2022-01-26	63.000	65.400	63.000	64.400	48.552	9,752
2022-01-25	63.600	65.600	63.000	63.000	47.496	17,052
2022-01-24	67.600	68.000	63.000	63.400	47.798	69,886
2022-01-21	67.400	67.600	66.200	67.600	50.964	14,676
2022-01-20	68.000	68.600	66.600	67.400	50.813	12,032
2022-01-19	67.200	68.600	66.200	68.000	51.266	9,964
2022-01-18	67.800	68.000	66.200	67.200	50.662	26,201
2022-01-17	67.000	68.000	66.000	67.800	51.115	15,147
2022-01-14	67.400	68.400	67.000	67.600	50.964	11,742
2022-01-13	68.600	69.600	68.000	68.200	51.416	16,278
2022-01-12	67.800	69.000	67.400	68.600	51.718	15,612

← NewerPage 20 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.