Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	42.150	42.350	41.450	41.750	40.194	3,280
2026-01-29	42.800	42.800	42.050	42.300	40.723	1,166
2026-01-28	42.200	42.900	42.150	42.700	41.108	3,081
2026-01-27	42.700	43.500	42.300	42.850	41.253	2,603
2026-01-26	42.350	42.750	41.600	42.700	41.108	1,392
2026-01-23	42.300	42.900	41.550	42.800	41.205	4,858
2026-01-22	41.200	42.600	41.200	42.300	40.723	2,027
2026-01-21	41.650	41.800	41.050	41.200	39.664	10,959
2026-01-20	41.750	42.900	41.750	42.400	40.820	2,446
2026-01-19	44.400	44.400	40.500	42.000	40.435	37,514
2026-01-16	43.050	43.450	43.000	43.400	41.782	11,832
2026-01-15	43.500	43.700	42.750	43.050	41.445	4,685
2026-01-14	44.450	44.450	42.900	43.700	42.071	5,951
2026-01-13	43.700	44.650	43.700	44.450	42.793	1,470
2026-01-12	44.000	44.950	42.750	44.700	43.034	3,927
2026-01-09	45.400	45.950	44.000	44.000	42.360	6,499
2026-01-08	44.800	45.750	44.000	45.350	43.660	17,571
2026-01-07	44.950	45.100	44.350	44.800	43.130	26,351
2026-01-05	42.750	44.250	42.700	44.250	42.601	24,018
2026-01-02	42.450	42.800	42.100	42.650	41.060	3,409
2025-12-30	41.600	42.500	41.600	42.500	40.916	18,630
2025-12-29	42.000	42.000	41.050	41.600	40.049	14,991
2025-12-23	42.300	42.950	41.500	42.000	40.435	11,148
2025-12-22	41.550	42.400	41.450	41.950	40.386	5,113
2025-12-19	41.750	41.850	41.300	41.800	40.242	5,010
2025-12-18	41.000	41.800	40.900	41.750	40.194	1,864
2025-12-17	41.250	41.500	40.600	40.900	39.376	5,797
2025-12-16	41.500	42.050	41.300	41.300	39.761	3,412
2025-12-15	42.300	42.300	41.500	41.500	39.953	6,599
2025-12-12	42.000	42.400	42.000	42.000	40.435	3,633
2025-12-11	42.000	42.500	41.600	42.050	40.483	4,485
2025-12-10	42.000	42.500	41.800	42.500	40.916	1,810
2025-12-09	42.450	42.550	41.950	42.400	40.820	8,026
2025-12-08	42.350	42.500	41.800	42.000	40.435	2,578
2025-12-05	42.000	42.550	41.850	42.350	40.772	1,556
2025-12-04	41.950	42.500	41.900	42.050	40.483	7,632
2025-12-03	42.250	42.700	42.000	42.600	41.012	10,895
2025-12-02	42.950	42.950	42.000	42.700	41.108	10,358
2025-12-01	43.000	43.450	42.150	42.250	40.675	9,375
2025-11-28	43.300	43.450	42.700	43.200	41.590	2,101
2025-11-27	44.100	44.100	42.200	43.250	41.638	25,787
2025-11-26	42.750	44.850	42.750	44.150	42.504	1,872
2025-11-25	42.750	44.550	42.750	44.550	42.890	1,541
2025-11-24	42.700	43.550	42.700	43.450	41.831	23,299
2025-11-21	42.800	43.350	42.300	42.650	41.060	13,576
2025-11-20	43.600	44.350	43.000	43.200	41.590	21,932
2025-11-19	43.600	44.150	43.000	43.850	42.216	4,597
2025-11-18	44.050	44.650	43.500	44.400	42.745	5,250
2025-11-17	43.950	44.050	43.800	44.050	42.408	23,949
2025-11-14	45.100	45.400	43.200	44.100	42.456	10,872
2025-11-13	44.550	45.100	44.000	45.100	43.419	10,123
2025-11-12	45.000	45.000	43.650	44.550	42.890	3,582
2025-11-11	44.950	44.950	44.150	44.300	42.649	3,466
2025-11-10	44.150	44.900	44.000	44.900	43.226	10,496
2025-11-07	44.200	45.000	44.100	44.100	42.456	11,654
2025-11-06	44.950	45.250	44.550	45.250	43.563	23,463
2025-11-05	44.150	44.950	44.100	44.650	42.986	3,296
2025-11-04	45.000	45.000	44.650	45.000	43.323	5,967
2025-11-03	45.000	45.550	45.000	45.200	43.515	17,684
2025-10-31	44.700	45.900	44.700	45.650	43.949	1,776

← NewerPage 4 of 21 · 1,257 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.