Dedicare AB (publ) (LON:0P3K)
London · Delayed Price · Currency is GBP · Price in SEK 56.10
+2.10 (3.89%)
At close: Sep 1, 2026
LON:0P3K Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 56.00 | 56.10 | 56.00 | 56.10 | 56.10 | 3.89% | 385 |
| Aug 31, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.37% | 427 |
| Aug 25, 2026 | 54.20 | 54.30 | 54.20 | 54.20 | 54.20 | 3.63% | 570 |
| Aug 24, 2026 | 52.50 | 52.50 | 52.30 | 52.30 | 52.30 | -2.97% | 363 |
| Aug 21, 2026 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | -2.36% | 172 |
| Aug 18, 2026 | 55.80 | 55.80 | 55.00 | 55.20 | 55.20 | -1.43% | 1,008 |
| Aug 17, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.36% | 183 |
| Aug 13, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -2.45% | 178 |
| Aug 11, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 1.60% | 1,389 |
| Jul 24, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -1.05% | 100 |
| Jul 21, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 23.29% | 254 |
| Jun 16, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 4.18% | 500 |
| Jun 9, 2026 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 1.84% | 411 |
| Jun 4, 2026 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -2.03% | 422 |
| Apr 30, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 44.40 | 16.25% | 216 |