Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	67.800	69.000	67.400	68.600	51.718	15,612
2022-01-11	68.400	69.600	67.400	67.800	51.115	15,525
2022-01-10	72.000	73.000	68.200	68.400	51.567	30,024
2022-01-07	74.000	74.000	70.800	72.000	54.281	32,348
2022-01-05	73.200	74.000	72.000	74.000	55.789	15,175
2022-01-04	70.000	73.800	70.000	73.200	55.186	56,560
2022-01-03	70.000	71.800	68.800	69.600	52.472	44,926
2021-12-30	68.800	69.200	68.000	68.800	51.869	12,979
2021-12-29	68.400	69.200	67.600	68.800	51.869	10,553
2021-12-28	69.200	69.800	67.600	68.400	51.567	13,197
2021-12-27	67.000	69.200	67.000	69.200	52.170	13,133
2021-12-23	66.800	67.600	66.000	67.000	50.512	15,911
2021-12-22	65.000	66.800	64.600	66.800	50.361	22,419
2021-12-21	64.400	65.600	64.200	64.400	48.552	12,904
2021-12-20	65.800	65.800	63.000	64.400	48.552	22,714
2021-12-17	62.400	66.400	62.000	66.400	50.059	20,194
2021-12-16	63.400	64.600	62.400	62.400	47.044	16,353
2021-12-15	61.200	63.600	61.200	63.400	47.798	19,321
2021-12-14	63.200	64.400	61.200	61.200	46.139	18,069
2021-12-13	63.800	65.600	63.200	63.200	47.647	26,204
2021-12-10	65.800	65.800	63.800	63.800	48.099	11,778
2021-12-09	64.200	66.600	64.200	65.800	49.607	27,785
2021-12-08	62.800	64.600	62.200	64.200	48.401	10,847
2021-12-07	63.800	65.000	63.000	64.400	48.552	13,132
2021-12-06	62.600	63.800	61.000	61.400	46.290	21,222
2021-12-03	64.400	64.600	61.600	62.400	47.044	26,858
2021-12-02	64.800	65.400	63.000	64.800	48.853	16,894
2021-12-01	63.000	64.800	62.000	64.800	48.853	50,554
2021-11-30	62.800	64.000	61.000	62.800	47.345	23,443
2021-11-29	61.800	64.000	61.800	62.600	47.195	28,037
2021-11-26	63.000	63.000	61.600	61.600	46.441	25,896
2021-11-25	64.000	65.200	62.400	63.200	47.647	41,614
2021-11-24	66.000	66.000	63.400	64.000	48.250	24,964
2021-11-23	66.000	66.000	64.000	66.000	49.758	27,609
2021-11-22	68.800	68.800	66.000	66.000	49.758	23,872
2021-11-19	67.000	69.600	65.600	68.600	51.718	39,365
2021-11-18	70.000	70.000	67.000	67.400	50.813	27,960
2021-11-17	68.600	70.200	67.800	69.400	52.321	28,039
2021-11-16	69.800	70.800	68.200	69.000	52.020	21,053
2021-11-15	70.400	71.000	68.200	69.600	52.472	88,965
2021-11-12	72.600	72.600	69.200	70.600	53.226	92,050
2021-11-11	74.600	75.000	73.000	74.000	55.789	20,752
2021-11-10	76.200	77.200	73.400	74.600	56.241	31,420
2021-11-09	75.400	77.200	75.000	77.000	58.051	26,699
2021-11-08	72.800	76.000	72.200	75.400	56.845	29,802
2021-11-05	75.000	75.200	72.600	72.600	54.734	11,931
2021-11-04	73.200	75.000	73.000	74.600	56.241	17,813
2021-11-03	73.000	75.000	71.600	73.200	55.186	31,173
2021-11-02	74.000	74.800	73.200	73.600	55.487	28,895
2021-11-01	79.400	79.400	74.600	74.800	56.392	50,601
2021-10-29	75.000	79.600	73.000	79.400	59.860	45,199
2021-10-28	79.000	79.000	75.400	76.200	57.448	44,523
2021-10-27	80.000	80.000	78.400	79.000	59.559	30,627
2021-10-26	80.400	80.800	78.800	80.000	60.312	20,244
2021-10-25	82.800	82.800	79.200	80.200	60.463	37,765
2021-10-22	84.000	84.600	80.600	82.800	62.423	49,766
2021-10-21	92.000	94.600	82.000	83.200	62.725	169,202

← NewerPage 21 of 21 · 1,257 trading days

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.