Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	42.00	42.00	42.00	42.00	42.00	0.24%	1
Dec 29, 2025	41.35	42.00	41.35	41.90	41.90	-1.18%	2,391
Dec 23, 2025	41.75	42.40	41.75	42.40	42.40	1.07%	422
Dec 22, 2025	41.80	41.95	41.80	41.95	41.95	0.30%	77
Dec 19, 2025	41.83	41.83	41.83	41.83	41.83	-0.54%	48
Dec 12, 2025	42.05	42.05	42.05	42.05	42.05	0.60%	250
Dec 8, 2025	41.80	41.80	41.80	41.80	41.80	-3.80%	79
Nov 28, 2025	43.45	43.45	43.45	43.45	43.45	0.70%	268
Nov 20, 2025	43.15	43.15	43.15	43.15	43.15	-5.89%	1,000
Oct 31, 2025	45.20	45.85	45.20	45.85	45.85	0.66%	14
Oct 30, 2025	45.85	45.85	45.55	45.55	45.55	-0.76%	1,324
Oct 23, 2025	45.90	45.90	45.90	45.90	45.90	1.32%	4,941
Oct 17, 2025	45.30	45.30	45.30	45.30	45.30	-0.98%	250
Oct 7, 2025	45.75	45.75	45.75	45.75	45.75	-0.76%	2
Oct 6, 2025	46.10	46.10	46.10	46.10	46.10	0.22%	420
Sep 30, 2025	46.00	46.00	46.00	46.00	46.00	-0.33%	26
Sep 29, 2025	46.15	46.15	46.15	46.15	46.15	5.91%	144
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