Dedicare AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	53.400	54.300	53.400	54.200	54.200	2,939
2026-10-15	53.200	53.600	53.200	53.400	53.400	3,065
2026-10-14	54.600	54.600	53.600	54.100	54.100	1,535
2026-10-13	53.500	54.000	53.300	53.600	53.600	566
2026-10-12	54.500	54.600	53.600	54.300	54.300	5,833
2026-10-09	54.100	54.500	53.400	54.500	54.500	8,103
2026-10-08	54.800	54.800	53.900	54.000	54.000	4,514
2026-10-07	54.100	54.900	54.000	54.400	54.400	5,826
2026-10-06	53.600	54.700	53.500	54.100	54.100	10,123
2026-10-05	54.300	55.400	54.000	54.000	54.000	5,305
2026-10-02	55.000	55.400	54.400	54.400	54.400	3,483
2026-10-01	54.500	54.900	53.500	54.500	54.500	2,135
2026-09-30	54.000	54.800	53.800	54.500	54.500	3,742
2026-09-29	55.800	55.800	53.800	53.800	53.800	5,155
2026-09-28	55.000	55.500	54.600	54.600	54.600	1,614
2026-09-25	55.300	56.900	55.000	55.000	55.000	10,338
2026-09-24	57.100	57.100	55.300	55.300	55.300	3,351
2026-09-23	56.600	57.200	56.600	56.700	56.700	2,702
2026-09-22	57.800	57.800	56.400	56.600	56.600	3,969
2026-09-21	54.500	56.400	54.500	56.200	56.200	10,328
2026-09-18	55.000	55.500	54.200	55.400	55.400	534
2026-09-17	54.900	55.700	54.500	55.100	55.100	2,009
2026-09-16	55.200	55.700	54.800	54.900	54.900	3,389
2026-09-15	55.300	55.300	54.800	54.800	54.800	5,018
2026-09-14	55.800	55.800	54.600	55.300	55.300	8,687
2026-09-11	57.100	57.100	55.600	55.800	55.800	9,910
2026-09-10	58.000	58.000	56.500	57.800	57.800	2,003
2026-09-09	56.900	58.300	56.300	58.000	58.000	1,617
2026-09-08	57.900	57.900	56.500	57.900	57.900	708
2026-09-07	59.000	59.000	56.600	57.900	57.900	3,733
2026-09-04	58.600	59.600	58.000	59.100	59.100	10,143
2026-09-03	56.500	59.600	56.500	58.500	58.500	10,090
2026-09-02	56.700	56.700	55.700	56.100	56.100	4,191
2026-09-01	54.000	56.700	54.000	56.600	56.600	23,919
2026-08-31	54.800	54.800	53.400	54.500	54.500	5,571
2026-08-28	54.000	55.400	52.600	53.100	53.100	305,292
2026-08-27	54.700	54.700	53.800	54.100	54.100	3,960
2026-08-26	54.000	54.800	53.700	54.000	54.000	1,620
2026-08-25	52.700	58.200	51.800	54.000	54.000	25,670
2026-08-24	54.000	54.000	52.500	52.800	52.800	12,261
2026-08-21	54.100	55.100	53.300	54.100	54.100	3,253
2026-08-20	55.100	55.100	54.100	54.100	54.100	4,427
2026-08-19	55.200	55.500	55.100	55.100	55.100	1,372
2026-08-18	56.500	56.700	55.000	55.500	55.500	12,886
2026-08-17	56.700	56.700	55.800	56.500	56.500	4,982
2026-08-14	56.300	57.600	56.300	57.600	57.600	3,617
2026-08-13	58.400	58.400	55.700	55.700	55.700	4,067
2026-08-12	57.500	58.400	57.000	57.000	57.000	14,730
2026-08-11	57.500	57.900	57.200	57.500	57.500	1,252
2026-08-10	57.400	57.700	57.000	57.200	57.200	4,920
2026-08-07	58.500	58.500	57.200	57.700	57.700	4,647
2026-08-06	58.300	58.600	57.900	58.500	58.500	1,910
2026-08-05	58.400	59.500	58.000	58.000	58.000	4,640
2026-08-04	58.200	58.900	58.200	58.600	58.600	4,588
2026-08-03	56.500	58.000	56.500	58.000	58.000	19,251
2026-07-31	56.000	57.100	56.000	56.300	56.300	12,317
2026-07-30	55.200	56.600	55.200	56.000	56.000	2,184
2026-07-29	55.000	55.600	55.000	55.100	55.100	5,406
2026-07-28	54.600	55.900	54.600	55.000	55.000	3,219
2026-07-27	57.200	57.200	54.600	55.000	55.000	63,213

Page 1 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.