Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	40.93	40.93	40.48	40.48	40.48	-1.76%	2,105
Feb 4, 2026	41.20	41.20	41.20	41.20	41.20	-0.90%	20
Jan 30, 2026	41.58	41.58	41.58	41.58	41.58	-1.77%	90
Jan 29, 2026	42.33	42.33	42.33	42.33	42.33	0.89%	30
Jan 19, 2026	41.95	41.95	41.95	41.95	41.95	-2.78%	67
Jan 16, 2026	43.50	43.50	43.15	43.15	43.15	-1.93%	252
Jan 9, 2026	44.55	44.55	44.00	44.00	44.00	-0.45%	1,242
Jan 5, 2026	44.20	44.20	44.20	44.20	44.20	5.24%	886
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