Dedicare AB (publ) (LON:0P3K)
London · Delayed Price · Currency is GBP · Price in SEK 43.58
-1.27 (-2.84%)
At close: Sep 17, 2025
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -2.84% | 625 |
| Sep 15, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.22% | 219 |
| Sep 9, 2025 | 44.80 | 44.80 | 44.75 | 44.75 | 44.75 | -0.11% | 643 |
| Sep 4, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -1.43% | 227 |
| Sep 3, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -0.60% | 150 |
| Aug 28, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -6.59% | 41 |
| Aug 18, 2025 | 48.38 | 48.95 | 48.38 | 48.95 | 48.95 | 3.49% | 348 |
| Aug 8, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.49% | 22 |
| Aug 5, 2025 | 45.65 | 46.20 | 45.65 | 46.15 | 46.15 | 0.76% | 1,120 |
| Aug 1, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.22% | 72 |
| Jul 31, 2025 | 46.10 | 46.10 | 45.50 | 45.70 | 45.70 | 0.77% | 893 |
| Jul 30, 2025 | 45.05 | 45.35 | 45.00 | 45.35 | 45.35 | -0.44% | 219 |
| Jul 29, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -1.83% | 70 |
| Jul 28, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 6.48% | 232 |
| Jul 22, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.97% | 180 |
| Jul 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.11% | 267 |
| Jul 14, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | -2.60% | 621 |
| Jul 4, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 2.33% | 90 |
| Jul 3, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.23% | 62 |
| Jun 30, 2025 | 44.55 | 44.60 | 44.55 | 44.55 | 44.55 | -1.00% | 682 |
| Jun 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.67% | 5 |
| Jun 13, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | 214 |
| Jun 10, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 3.71% | 331 |
| May 30, 2025 | 44.80 | 44.80 | 43.10 | 43.10 | 43.10 | -1.93% | 11,857 |
| May 27, 2025 | 44.45 | 44.45 | 43.95 | 43.95 | 43.95 | -4.35% | 272 |
| May 20, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 5.39% | 120 |
| May 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 6.86% | 278 |
| May 7, 2025 | 40.20 | 40.80 | 40.20 | 40.80 | 40.80 | -1.69% | 210 |
| Apr 30, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.12% | 1 |
| Apr 29, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -12.00% | 11 |
| Apr 23, 2025 | 46.60 | 47.25 | 46.45 | 47.10 | 44.60 | 1.18% | 1,095 |
| Apr 22, 2025 | 46.80 | 46.85 | 46.55 | 46.55 | 44.08 | -1.27% | 762 |
| Apr 16, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 44.65 | -0.63% | 2 |
| Apr 14, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 44.93 | 4.75% | 2,628 |
| Apr 9, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 42.90 | -4.98% | 36 |
| Mar 31, 2025 | 47.68 | 47.68 | 47.68 | 47.68 | 45.14 | 0.69% | 3 |
| Mar 27, 2025 | 47.35 | 47.35 | 47.35 | 47.35 | 44.84 | -7.34% | 4 |
| Mar 26, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 48.39 | 3.65% | 3 |
| Mar 25, 2025 | 48.60 | 49.30 | 48.60 | 49.30 | 46.68 | -1.10% | 2,733 |