Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	47.650	47.950	46.450	47.100	45.344	4,685
2025-08-06	45.200	47.900	45.200	47.700	45.922	10,682
2025-08-05	45.000	47.000	45.000	47.000	45.248	20,004
2025-08-04	45.850	45.850	44.750	45.050	43.371	18,126
2025-08-01	45.000	46.400	45.000	45.850	44.141	5,748
2025-07-31	45.350	45.800	45.000	45.650	43.949	2,891
2025-07-30	45.400	46.050	45.000	45.250	43.563	5,894
2025-07-29	45.900	45.900	45.300	45.400	43.708	6,002
2025-07-28	44.400	46.350	44.100	45.300	43.612	13,630
2025-07-25	44.500	44.900	43.400	44.400	42.745	4,138
2025-07-24	43.450	44.450	43.200	44.450	42.793	11,469
2025-07-23	44.450	44.450	43.300	43.450	41.831	4,091
2025-07-22	43.550	44.400	43.350	43.850	42.216	8,156
2025-07-21	44.050	44.750	43.400	44.100	42.456	5,003
2025-07-18	44.000	44.550	43.550	44.000	42.360	22,501
2025-07-17	44.150	44.350	43.600	44.000	42.360	12,559
2025-07-16	44.400	44.600	43.600	44.000	42.360	42,332
2025-07-15	44.950	45.150	44.350	44.600	42.938	25,187
2025-07-14	45.000	45.100	44.750	44.950	43.275	11,535
2025-07-11	44.450	45.950	44.400	45.950	44.237	34,356
2025-07-10	45.500	46.400	45.000	46.400	44.671	3,880
2025-07-09	46.200	46.350	45.300	45.950	44.237	14,166
2025-07-08	47.600	47.600	45.500	46.600	44.863	12,925
2025-07-07	45.000	47.950	45.000	47.950	46.163	12,938
2025-07-04	45.150	46.200	45.150	46.000	44.285	7,149
2025-07-03	45.750	45.800	45.000	45.150	43.467	5,351
2025-07-02	44.850	46.000	44.500	45.550	43.852	13,199
2025-07-01	44.800	44.950	44.050	44.850	43.178	14,860
2025-06-30	44.950	45.300	44.300	45.000	43.323	19,282
2025-06-27	46.500	46.500	44.450	45.000	43.323	15,324
2025-06-26	46.900	47.500	46.100	46.550	44.815	6,239
2025-06-25	46.450	47.950	46.350	46.800	45.056	8,471
2025-06-24	47.200	48.000	46.300	46.350	44.622	15,969
2025-06-23	46.100	48.000	46.100	47.200	45.441	9,491
2025-06-19	47.000	48.000	45.800	46.350	44.622	12,661
2025-06-18	47.700	48.850	47.200	47.850	46.067	16,244
2025-06-17	45.900	47.700	45.900	47.700	45.922	17,545
2025-06-16	44.650	45.900	44.050	45.900	44.189	15,537
2025-06-13	43.700	44.800	43.700	44.650	42.986	7,919
2025-06-12	44.750	44.800	44.300	44.800	43.130	5,194
2025-06-11	44.200	44.800	43.900	44.800	43.130	5,862
2025-06-10	43.800	44.700	43.700	44.500	42.841	9,280
2025-06-09	43.450	44.550	43.350	44.100	42.456	13,361
2025-06-05	42.900	43.950	42.750	43.600	41.975	12,324
2025-06-04	42.700	43.400	42.300	43.000	41.397	8,706
2025-06-03	42.850	43.050	42.300	42.700	41.108	8,373
2025-06-02	43.500	43.500	42.750	43.000	41.397	11,022
2025-05-30	44.050	44.700	43.050	43.450	41.831	25,731
2025-05-28	43.900	44.350	43.650	44.350	42.697	944
2025-05-27	44.400	44.400	43.000	43.900	42.264	6,902
2025-05-26	44.150	44.650	43.400	44.350	42.697	11,171
2025-05-23	45.700	45.700	44.450	44.450	42.793	11,990
2025-05-22	44.200	45.700	44.200	45.700	43.997	4,689
2025-05-21	45.500	45.850	44.700	45.350	43.660	5,993
2025-05-20	44.850	46.000	44.100	45.750	44.045	7,547
2025-05-19	45.000	45.250	44.400	44.850	43.178	17,093
2025-05-16	44.900	45.450	44.000	45.200	43.515	11,042
2025-05-15	43.500	45.000	42.750	43.400	41.782	11,740
2025-05-14	42.800	43.600	42.000	43.500	41.879	11,729
2025-05-13	42.100	43.400	42.000	43.400	41.782	32,274

← NewerPage 6 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.