Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	41.75	42.90	41.75	42.40	42.40	0.95%	2,446
Jan 19, 2026	44.40	44.40	40.50	42.00	42.00	-3.23%	37,266
Jan 16, 2026	43.05	43.45	43.00	43.40	43.40	0.81%	11,832
Jan 15, 2026	43.50	43.70	42.75	43.05	43.05	-1.49%	4,685
Jan 14, 2026	44.45	44.45	42.90	43.70	43.70	-1.69%	5,951
Jan 13, 2026	43.70	44.65	43.70	44.45	44.45	-0.56%	1,470
Jan 12, 2026	44.00	44.95	42.75	44.70	44.70	1.59%	3,927
Jan 9, 2026	45.40	45.95	44.00	44.00	44.00	-2.98%	6,499
Jan 8, 2026	44.80	45.75	44.00	45.35	45.35	1.23%	17,571
Jan 7, 2026	44.95	45.10	44.35	44.80	44.80	1.24%	26,351
Jan 5, 2026	42.75	44.25	42.70	44.25	44.25	3.75%	24,018
Jan 2, 2026	42.45	42.80	42.10	42.65	42.65	0.35%	3,409
Dec 30, 2025	41.60	42.50	41.60	42.50	42.50	2.16%	18,630
Dec 29, 2025	42.00	42.00	41.05	41.60	41.60	-0.95%	14,991
Dec 23, 2025	42.30	42.95	41.50	42.00	42.00	0.12%	11,148
Dec 22, 2025	41.55	42.40	41.45	41.95	41.95	0.36%	5,113
Dec 19, 2025	41.75	41.85	41.30	41.80	41.80	0.12%	5,010
Dec 18, 2025	41.00	41.80	40.90	41.75	41.75	2.08%	1,864
Dec 17, 2025	41.25	41.50	40.60	40.90	40.90	-0.97%	5,797
Dec 16, 2025	41.50	42.05	41.30	41.30	41.30	-0.48%	3,412
Dec 15, 2025	42.30	42.30	41.50	41.50	41.50	-1.19%	6,599
Dec 12, 2025	42.00	42.40	42.00	42.00	42.00	-0.12%	3,633
Dec 11, 2025	42.00	42.50	41.60	42.05	42.05	-1.06%	4,485
Dec 10, 2025	42.00	42.50	41.80	42.50	42.50	0.24%	1,810
Dec 9, 2025	42.45	42.55	41.95	42.40	42.40	0.95%	8,026
Dec 8, 2025	42.35	42.50	41.80	42.00	42.00	-0.83%	2,578
Dec 5, 2025	42.00	42.55	41.85	42.35	42.35	0.71%	1,556
Dec 4, 2025	41.95	42.50	41.90	42.05	42.05	-1.29%	7,632
Dec 3, 2025	42.25	42.70	42.00	42.60	42.60	-0.23%	10,895
Dec 2, 2025	42.95	42.95	42.00	42.70	42.70	1.07%	10,358
Dec 1, 2025	43.00	43.45	42.15	42.25	42.25	-2.20%	9,375
Nov 28, 2025	43.30	43.45	42.70	43.20	43.20	-0.12%	2,101
Nov 27, 2025	44.10	44.10	42.20	43.25	43.25	-2.04%	25,787
Nov 26, 2025	42.75	44.85	42.75	44.15	44.15	-0.90%	1,872
Nov 25, 2025	42.75	44.55	42.75	44.55	44.55	2.53%	1,541
Nov 24, 2025	42.70	43.55	42.70	43.45	43.45	1.88%	23,299
Nov 21, 2025	42.80	43.35	42.30	42.65	42.65	-1.27%	13,576
Nov 20, 2025	43.60	44.35	43.00	43.20	43.20	-1.48%	21,932
Nov 19, 2025	43.60	44.15	43.00	43.85	43.85	-1.24%	4,597
Nov 18, 2025	44.05	44.65	43.50	44.40	44.40	0.79%	5,250
Nov 17, 2025	43.95	44.05	43.80	44.05	44.05	-0.11%	23,949
Nov 14, 2025	45.10	45.40	43.20	44.10	44.10	-2.22%	10,872
Nov 13, 2025	44.55	45.10	44.00	45.10	45.10	1.23%	10,123
Nov 12, 2025	45.00	45.00	43.65	44.55	44.55	0.56%	3,582
Nov 11, 2025	44.95	44.95	44.15	44.30	44.30	-1.34%	3,466
Nov 10, 2025	44.15	44.90	44.00	44.90	44.90	1.81%	10,496
Nov 7, 2025	44.20	45.00	44.10	44.10	44.10	-2.54%	11,654
Nov 6, 2025	44.95	45.25	44.55	45.25	45.25	1.34%	23,463
Nov 5, 2025	44.15	44.95	44.10	44.65	44.65	-0.78%	3,296
Nov 4, 2025	45.00	45.00	44.65	45.00	45.00	-0.44%	5,967