Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	52.700	52.700	50.800	51.100	46.381	49,968
2025-02-11	54.900	54.900	52.500	52.800	47.924	50,733
2025-02-10	55.700	55.700	54.800	55.000	49.921	38,085
2025-02-07	57.700	59.000	55.000	55.700	50.556	157,653
2025-02-06	65.000	65.300	62.000	63.000	57.182	18,147
2025-02-05	64.000	65.500	63.900	64.200	58.271	11,625
2025-02-04	63.900	65.700	63.900	64.000	58.090	9,712
2025-02-03	65.400	65.400	62.800	63.900	57.999	30,295
2025-01-31	65.000	66.000	64.500	65.400	59.360	12,077
2025-01-30	64.300	64.700	63.100	63.200	57.364	22,835
2025-01-29	64.000	65.000	63.800	64.300	58.362	13,651
2025-01-28	63.800	64.000	63.700	63.800	57.908	11,006
2025-01-27	62.200	64.000	61.400	63.700	57.817	16,324
2025-01-24	62.600	63.000	62.200	62.300	56.547	4,458
2025-01-23	61.800	63.300	61.300	62.600	56.819	8,880
2025-01-22	62.500	63.500	61.300	61.800	56.093	29,161
2025-01-21	60.000	63.300	60.000	61.900	56.184	20,637
2025-01-20	61.500	61.700	58.800	60.000	54.459	14,451
2025-01-17	61.100	61.300	59.000	61.100	55.457	15,056
2025-01-16	63.500	63.500	61.000	61.100	55.457	10,357
2025-01-15	63.500	64.000	62.200	62.700	56.910	10,761
2025-01-14	62.000	63.900	62.000	63.800	57.908	6,341
2025-01-13	62.700	62.700	61.100	61.700	56.002	12,535
2025-01-10	63.500	65.200	62.700	62.700	56.910	38,544
2025-01-09	62.800	64.600	62.800	63.500	57.636	25,508
2025-01-08	62.600	64.000	61.800	62.600	56.819	22,459
2025-01-07	60.900	62.400	60.100	62.400	56.637	17,136
2025-01-03	59.000	61.100	58.600	60.900	55.276	21,244
2025-01-02	56.500	59.600	56.500	59.000	53.551	34,433
2024-12-30	56.300	56.600	55.600	56.600	51.373	35,356
2024-12-27	55.600	57.200	55.600	56.300	51.101	119,076
2024-12-23	54.200	56.300	54.100	55.600	50.465	39,688
2024-12-20	55.500	55.800	54.000	55.300	50.193	31,936
2024-12-19	56.200	56.300	55.000	55.700	50.556	17,000
2024-12-18	56.000	56.300	55.400	56.300	51.101	26,252
2024-12-17	55.300	56.600	55.300	56.000	50.828	60,619
2024-12-16	56.900	56.900	55.500	56.300	51.101	18,398
2024-12-13	57.700	58.100	56.900	57.100	51.827	5,855
2024-12-12	57.400	58.600	57.400	57.800	52.462	6,377
2024-12-11	58.700	58.700	57.400	57.800	52.462	3,921
2024-12-10	60.100	60.100	58.700	58.700	53.279	5,976
2024-12-09	59.600	59.900	58.600	59.900	54.368	7,124
2024-12-06	59.500	59.500	58.100	59.500	54.005	12,611
2024-12-05	58.200	59.500	57.800	59.200	53.733	8,439
2024-12-04	57.600	58.900	57.000	58.300	52.916	4,354
2024-12-03	58.000	58.800	57.000	57.600	52.281	9,824
2024-12-02	58.400	59.200	57.100	58.500	53.098	15,131
2024-11-29	59.400	60.300	56.100	56.100	50.919	19,598
2024-11-28	60.000	60.400	58.700	59.700	54.187	12,528
2024-11-27	59.500	60.000	58.200	60.000	54.459	4,617
2024-11-26	60.700	61.100	59.100	59.500	54.005	5,694
2024-11-25	62.000	62.700	60.200	60.700	55.094	8,649
2024-11-22	62.000	62.100	60.600	62.000	56.274	5,666
2024-11-21	60.000	61.600	60.000	61.300	55.639	5,699
2024-11-20	58.700	61.900	58.700	59.000	53.551	7,091
2024-11-19	60.300	61.600	58.700	59.200	53.733	7,709
2024-11-18	60.500	62.000	60.200	60.200	54.641	9,311
2024-11-15	60.500	61.300	60.000	60.300	54.731	8,467
2024-11-14	61.400	61.400	59.300	60.500	54.913	7,278
2024-11-13	60.000	61.500	59.000	60.600	55.004	12,662

← NewerPage 8 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.