Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	60.000	61.500	59.000	60.600	55.004	12,662
2024-11-12	58.700	60.500	58.100	59.900	54.368	12,116
2024-11-11	57.200	60.000	56.200	59.400	53.914	12,515
2024-11-08	58.600	58.600	56.500	57.200	51.918	10,441
2024-11-07	56.800	58.500	56.700	57.700	52.371	14,315
2024-11-06	62.900	62.900	56.600	56.800	51.555	26,396
2024-11-05	58.100	59.200	57.700	58.900	53.461	6,571
2024-11-04	59.600	59.600	57.800	58.200	52.825	16,938
2024-11-01	59.400	59.600	58.900	59.300	53.824	5,110
2024-10-31	59.100	60.500	58.600	58.600	53.188	10,837
2024-10-30	59.500	60.600	58.800	59.100	53.642	9,287
2024-10-29	60.200	60.200	58.000	59.500	54.005	25,067
2024-10-28	60.600	60.800	59.500	60.200	54.641	49,349
2024-10-25	64.200	64.400	60.300	60.800	55.185	21,633
2024-10-24	64.000	65.000	56.600	64.400	58.453	156,635
2024-10-23	67.700	67.900	65.100	65.100	59.088	13,198
2024-10-22	67.500	67.700	65.500	67.700	61.448	11,742
2024-10-21	67.000	67.700	67.000	67.500	61.266	5,797
2024-10-18	67.700	67.700	66.300	66.700	60.540	5,940
2024-10-17	66.000	67.900	65.900	66.800	60.631	4,782
2024-10-16	66.700	66.700	64.900	65.900	59.814	6,057
2024-10-15	65.800	66.400	63.800	65.500	59.451	18,549
2024-10-14	66.400	66.400	65.200	65.800	59.723	9,263
2024-10-11	68.300	68.300	66.400	66.400	60.268	11,088
2024-10-10	68.600	68.600	67.600	68.300	61.993	2,530
2024-10-09	67.900	68.900	67.400	68.600	62.265	9,178
2024-10-08	69.200	69.200	67.900	67.900	61.630	4,065
2024-10-07	69.100	69.500	68.600	69.000	62.628	7,244
2024-10-04	69.500	69.600	68.000	69.000	62.628	15,552
2024-10-03	66.800	70.200	65.700	70.200	63.717	8,753
2024-10-02	68.400	68.800	66.300	66.800	60.631	14,247
2024-10-01	67.500	69.000	66.600	68.400	62.083	9,704
2024-09-30	67.800	68.900	67.000	67.500	61.266	6,637
2024-09-27	68.800	70.100	67.800	67.800	61.539	13,206
2024-09-26	69.500	69.600	68.300	69.200	62.809	15,309
2024-09-25	68.500	69.600	67.200	69.600	63.173	13,368
2024-09-24	70.100	70.800	68.000	68.200	61.902	17,309
2024-09-23	71.400	71.400	69.400	69.700	63.263	8,225
2024-09-20	70.200	70.900	69.400	70.700	64.171	18,530
2024-09-19	70.100	70.800	69.100	70.700	64.171	6,249
2024-09-18	68.500	70.900	68.500	70.100	63.626	10,152
2024-09-17	68.600	69.600	68.200	68.500	62.174	14,911
2024-09-16	70.100	70.100	68.700	69.000	62.628	7,006
2024-09-13	69.600	70.500	69.600	70.000	63.536	10,109
2024-09-12	69.900	71.400	69.500	69.600	63.173	4,011
2024-09-11	70.600	71.900	70.200	71.200	64.625	37,152
2024-09-10	70.600	70.600	69.800	69.800	63.354	6,837
2024-09-09	68.700	70.000	68.700	69.500	63.082	7,288
2024-09-06	67.600	70.400	67.000	70.000	63.536	15,313
2024-09-05	68.500	70.000	66.000	67.200	60.994	31,735
2024-09-04	68.600	69.800	68.100	68.500	62.174	9,154
2024-09-03	70.100	70.100	68.500	68.800	62.446	40,175
2024-09-02	70.600	71.900	69.900	70.100	63.626	10,744
2024-08-30	71.300	72.200	69.800	70.600	64.080	9,683
2024-08-29	71.100	72.000	71.100	71.300	64.716	14,960
2024-08-28	69.400	72.000	69.400	71.100	64.534	31,799
2024-08-27	69.700	70.200	69.300	69.400	62.991	11,577
2024-08-26	70.400	71.600	70.100	70.100	63.626	6,752
2024-08-23	70.700	71.600	70.300	70.400	63.899	10,563
2024-08-22	71.800	72.000	69.800	70.700	64.171	8,402

← NewerPage 9 of 21 · 1,260 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.