Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	42.100	42.350	41.250	42.200	40.627	5,814
2025-05-09	40.750	41.750	40.400	41.650	40.098	10,208
2025-05-08	40.750	40.750	40.250	40.750	39.231	16,618
2025-05-07	42.000	42.050	40.200	41.050	39.520	24,372
2025-05-06	41.300	42.050	41.050	42.000	40.435	8,625
2025-05-05	41.600	41.600	40.650	41.300	39.761	12,470
2025-05-02	41.600	41.600	40.350	41.400	39.857	28,319
2025-04-30	41.600	42.500	41.350	41.600	40.049	12,261
2025-04-29	41.900	43.000	40.850	41.600	40.049	19,662
2025-04-28	44.300	44.550	42.900	43.700	39.664	32,251
2025-04-25	44.500	47.000	43.200	44.300	40.209	16,098
2025-04-24	47.300	48.200	43.400	44.500	40.390	44,841
2025-04-23	47.800	47.800	46.200	46.700	42.387	9,466
2025-04-22	47.250	47.500	46.250	46.250	41.979	5,554
2025-04-17	48.050	48.050	46.150	47.050	42.705	4,479
2025-04-16	47.400	47.650	47.000	47.100	42.750	5,939
2025-04-15	48.100	48.750	47.250	47.400	43.023	13,339
2025-04-14	46.250	48.300	46.100	47.300	42.932	10,041
2025-04-11	46.000	46.950	45.950	46.250	41.979	8,558
2025-04-10	47.000	47.000	44.950	45.850	41.616	20,628
2025-04-09	45.850	46.350	45.050	45.200	41.026	12,670
2025-04-08	45.100	47.400	45.050	45.950	41.707	14,149
2025-04-07	46.200	46.800	44.300	45.500	41.298	44,476
2025-04-04	47.400	48.200	46.200	46.850	42.523	16,603
2025-04-03	47.900	49.050	46.750	47.600	43.204	20,735
2025-04-02	47.750	47.950	47.200	47.900	43.477	16,729
2025-04-01	47.650	47.900	47.300	47.400	43.023	7,929
2025-03-31	48.250	48.300	47.200	48.100	43.658	16,277
2025-03-28	48.450	48.550	47.200	48.250	43.794	7,537
2025-03-27	49.100	49.100	47.200	48.600	44.112	21,197
2025-03-26	51.900	51.900	48.650	49.200	44.656	14,020
2025-03-25	48.750	51.800	48.750	51.800	47.016	19,497
2025-03-24	49.000	49.900	48.100	48.750	44.248	15,964
2025-03-21	49.200	49.400	49.000	49.000	44.475	17,621
2025-03-20	49.050	49.750	49.000	49.300	44.747	26,685
2025-03-19	49.550	49.700	49.000	49.000	44.475	18,463
2025-03-18	49.000	49.900	48.450	49.300	44.747	10,243
2025-03-17	48.100	49.550	48.000	49.000	44.475	5,502
2025-03-14	48.600	48.800	47.200	48.100	43.658	12,401
2025-03-13	46.950	49.350	46.950	49.250	44.702	8,291
2025-03-12	47.250	48.350	46.900	46.900	42.569	30,289
2025-03-11	47.800	48.050	47.100	47.100	42.750	15,714
2025-03-10	49.050	49.050	47.500	48.050	43.613	8,981
2025-03-07	47.050	49.200	47.050	48.950	44.430	26,177
2025-03-06	48.450	48.500	45.850	46.900	42.569	39,803
2025-03-05	49.100	50.700	48.500	48.500	44.021	15,456
2025-03-04	49.300	49.350	48.600	48.650	44.157	34,756
2025-03-03	50.100	50.800	49.900	49.950	45.337	12,001
2025-02-28	50.500	50.500	49.850	50.100	45.473	21,805
2025-02-27	51.900	52.300	50.000	50.400	45.746	20,160
2025-02-26	52.000	53.000	51.700	51.800	47.016	27,450
2025-02-25	52.400	53.600	51.800	51.800	47.016	23,631
2025-02-24	52.000	53.300	52.000	52.400	47.561	37,762
2025-02-21	50.100	51.500	50.100	51.400	46.653	6,956
2025-02-20	53.000	53.100	50.000	50.500	45.836	29,231
2025-02-19	52.000	53.500	50.900	52.000	47.198	41,516
2025-02-18	50.100	52.200	49.900	52.000	47.198	22,137
2025-02-17	51.200	51.200	49.850	50.600	45.927	16,958
2025-02-14	50.000	52.500	49.050	51.000	46.290	69,141
2025-02-13	49.900	51.200	49.900	50.300	45.655	38,837

← NewerPage 7 of 21 · 1,259 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.