Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	43.700	45.950	43.700	45.000	43.323	20,967
2026-04-27	43.200	44.000	43.200	43.400	41.782	25,389
2026-04-24	43.450	43.450	42.700	43.150	41.542	2,175
2026-04-23	42.350	43.450	42.350	42.900	41.301	8,046
2026-04-22	42.500	42.750	42.200	42.350	40.772	2,041
2026-04-21	42.150	42.750	42.150	42.200	40.627	2,140
2026-04-20	42.300	42.400	42.100	42.100	40.531	836
2026-04-17	42.750	42.750	42.000	42.050	40.483	5,378
2026-04-16	42.900	42.900	42.300	42.800	41.205	1,710
2026-04-15	42.500	42.900	42.250	42.400	40.820	3,189
2026-04-14	41.650	42.350	40.550	42.250	40.675	12,040
2026-04-13	42.200	42.250	41.100	42.250	40.675	1,877
2026-04-10	42.550	42.550	42.050	42.300	40.723	1,331
2026-04-09	42.350	42.400	41.650	42.000	40.435	11,220
2026-04-08	40.700	41.750	40.050	41.750	40.194	6,697
2026-04-07	40.500	42.200	40.200	40.700	39.183	12,689
2026-04-02	42.000	42.150	40.550	41.000	39.472	1,164
2026-04-01	40.000	41.300	39.550	40.650	39.135	10,477
2026-03-31	40.200	40.850	39.500	40.200	38.702	6,929
2026-03-30	39.650	40.500	39.550	40.250	38.750	3,252
2026-03-27	39.050	39.800	39.050	39.800	38.317	4,013
2026-03-26	39.700	40.200	39.500	39.900	38.413	521
2026-03-25	40.000	40.000	39.600	39.700	38.220	3,158
2026-03-24	39.900	40.100	39.500	40.050	38.557	2,021
2026-03-23	39.950	40.050	39.200	40.050	38.557	8,348
2026-03-20	39.550	40.000	39.550	39.900	38.413	23,452
2026-03-19	39.850	39.850	39.100	39.600	38.124	5,277
2026-03-18	39.800	40.000	39.600	40.000	38.509	6,717
2026-03-17	39.750	40.000	39.750	39.800	38.317	2,351
2026-03-16	39.600	40.250	39.600	39.750	38.268	4,553
2026-03-13	39.700	40.000	39.550	39.600	38.124	23,092
2026-03-12	39.550	40.100	39.550	39.700	38.220	5,390
2026-03-11	39.700	40.000	39.500	39.650	38.172	26,133
2026-03-10	40.500	40.500	40.000	40.100	38.605	4,211
2026-03-09	40.400	40.500	39.900	40.000	38.509	8,395
2026-03-06	40.050	40.550	40.000	40.400	38.894	3,258
2026-03-05	39.650	40.400	39.650	40.400	38.894	5,879
2026-03-04	39.700	40.400	39.600	40.400	38.894	5,740
2026-03-03	40.200	40.450	39.700	39.700	38.220	18,869
2026-03-02	39.500	40.950	39.500	39.700	38.220	11,767
2026-02-27	40.000	40.000	39.500	39.500	38.028	6,853
2026-02-26	39.500	40.300	39.500	39.700	38.220	3,067
2026-02-25	40.000	40.000	39.000	39.500	38.028	8,253
2026-02-24	40.100	40.150	39.700	39.700	38.220	6,233
2026-02-23	39.850	40.250	39.500	40.100	38.605	6,045
2026-02-20	39.950	40.400	39.450	40.400	38.894	9,971
2026-02-19	39.600	40.900	38.000	40.050	38.557	23,001
2026-02-18	39.800	40.000	39.200	40.000	38.509	9,270
2026-02-17	39.800	39.950	39.400	39.800	38.317	4,987
2026-02-16	40.400	40.400	39.650	40.100	38.605	10,351
2026-02-13	40.400	41.100	40.000	40.500	38.990	4,939
2026-02-12	40.800	40.800	39.550	40.550	39.039	7,205
2026-02-11	41.650	41.650	40.550	41.200	39.664	4,216
2026-02-10	41.000	41.900	41.000	41.650	40.098	4,730
2026-02-09	40.750	41.950	40.450	41.950	40.386	14,049
2026-02-06	41.000	41.500	40.150	41.300	39.761	74,554
2026-02-05	41.900	42.350	41.000	42.000	40.435	11,652
2026-02-04	41.550	41.950	40.850	41.900	40.338	31,947
2026-02-03	41.300	41.550	41.250	41.550	40.001	17,356
2026-02-02	41.400	41.700	41.200	41.300	39.761	7,826

← NewerPage 3 of 5 · 249 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.