Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 44.50
-0.50 (-1.11%)
Sep 2, 2025, 5:29 PM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 44.70 | 44.75 | 44.25 | 44.50 | 44.50 | -1.11% | 28,040 |
| Sep 1, 2025 | 44.10 | 45.00 | 44.00 | 45.00 | 45.00 | -1.10% | 12,562 |
| Aug 29, 2025 | 45.60 | 45.60 | 44.80 | 45.50 | 45.50 | -0.22% | 3,825 |
| Aug 28, 2025 | 46.35 | 46.70 | 45.55 | 45.60 | 45.60 | -1.30% | 1,654 |
| Aug 27, 2025 | 46.30 | 46.30 | 45.80 | 46.20 | 46.20 | 0.43% | 2,398 |
| Aug 26, 2025 | 47.40 | 47.40 | 45.15 | 46.00 | 46.00 | -3.16% | 15,975 |
| Aug 25, 2025 | 47.95 | 48.20 | 47.35 | 47.50 | 47.50 | - | 6,978 |
| Aug 22, 2025 | 47.80 | 47.80 | 46.50 | 47.50 | 47.50 | 0.74% | 7,880 |
| Aug 21, 2025 | 47.20 | 47.50 | 46.60 | 47.15 | 47.15 | 0.43% | 5,155 |
| Aug 20, 2025 | 47.45 | 47.45 | 46.90 | 46.95 | 46.95 | -1.16% | 4,544 |
| Aug 19, 2025 | 48.95 | 48.95 | 47.30 | 47.50 | 47.50 | -2.96% | 5,248 |
| Aug 18, 2025 | 48.00 | 48.95 | 47.10 | 48.95 | 48.95 | -0.51% | 6,083 |
| Aug 15, 2025 | 48.65 | 49.30 | 47.35 | 49.20 | 49.20 | 1.13% | 7,752 |
| Aug 14, 2025 | 49.50 | 50.00 | 46.90 | 48.65 | 48.65 | -0.71% | 13,641 |
| Aug 13, 2025 | 48.05 | 49.55 | 48.00 | 49.00 | 49.00 | 2.08% | 10,955 |
| Aug 12, 2025 | 47.55 | 48.45 | 47.50 | 48.00 | 48.00 | 0.95% | 4,780 |
| Aug 11, 2025 | 48.00 | 48.15 | 47.30 | 47.55 | 47.55 | 0.53% | 7,467 |
| Aug 8, 2025 | 46.50 | 48.90 | 46.50 | 47.30 | 47.30 | 0.42% | 12,861 |
| Aug 7, 2025 | 47.65 | 47.95 | 46.45 | 47.10 | 47.10 | -1.26% | 4,685 |
| Aug 6, 2025 | 45.20 | 47.90 | 45.20 | 47.70 | 47.70 | 1.49% | 10,682 |
| Aug 5, 2025 | 45.00 | 47.00 | 45.00 | 47.00 | 47.00 | 4.33% | 20,004 |
| Aug 4, 2025 | 45.85 | 45.85 | 44.75 | 45.05 | 45.05 | -1.74% | 18,126 |
| Aug 1, 2025 | 45.00 | 46.40 | 45.00 | 45.85 | 45.85 | 0.44% | 5,748 |
| Jul 31, 2025 | 45.35 | 45.80 | 45.00 | 45.65 | 45.65 | 0.88% | 2,891 |
| Jul 30, 2025 | 45.40 | 46.05 | 45.00 | 45.25 | 45.25 | -0.33% | 5,894 |
| Jul 29, 2025 | 45.90 | 45.90 | 45.30 | 45.40 | 45.40 | 0.22% | 6,002 |
| Jul 28, 2025 | 44.40 | 46.35 | 44.10 | 45.30 | 45.30 | 2.03% | 13,630 |
| Jul 25, 2025 | 44.50 | 44.90 | 43.40 | 44.40 | 44.40 | -0.11% | 4,138 |
| Jul 24, 2025 | 43.45 | 44.45 | 43.20 | 44.45 | 44.45 | 2.30% | 11,469 |
| Jul 23, 2025 | 44.45 | 44.45 | 43.30 | 43.45 | 43.45 | -0.91% | 4,091 |
| Jul 22, 2025 | 43.55 | 44.40 | 43.35 | 43.85 | 43.85 | -0.57% | 8,156 |
| Jul 21, 2025 | 44.05 | 44.75 | 43.40 | 44.10 | 44.10 | 0.23% | 5,003 |
| Jul 18, 2025 | 44.00 | 44.55 | 43.55 | 44.00 | 44.00 | - | 22,501 |
| Jul 17, 2025 | 44.15 | 44.35 | 43.60 | 44.00 | 44.00 | - | 12,559 |
| Jul 16, 2025 | 44.40 | 44.60 | 43.60 | 44.00 | 44.00 | -1.35% | 42,332 |
| Jul 15, 2025 | 44.95 | 45.15 | 44.35 | 44.60 | 44.60 | -0.78% | 25,187 |
| Jul 14, 2025 | 45.00 | 45.10 | 44.75 | 44.95 | 44.95 | -2.18% | 11,535 |
| Jul 11, 2025 | 44.45 | 45.95 | 44.40 | 45.95 | 45.95 | -0.97% | 34,356 |
| Jul 10, 2025 | 45.50 | 46.40 | 45.00 | 46.40 | 46.40 | 0.98% | 3,880 |
| Jul 9, 2025 | 46.20 | 46.35 | 45.30 | 45.95 | 45.95 | -1.39% | 14,166 |
| Jul 8, 2025 | 47.60 | 47.60 | 45.50 | 46.60 | 46.60 | -2.82% | 12,925 |
| Jul 7, 2025 | 45.00 | 47.95 | 45.00 | 47.95 | 47.95 | 4.24% | 12,938 |
| Jul 4, 2025 | 45.15 | 46.20 | 45.15 | 46.00 | 46.00 | 1.88% | 7,149 |
| Jul 3, 2025 | 45.75 | 45.80 | 45.00 | 45.15 | 45.15 | -0.88% | 5,351 |
| Jul 2, 2025 | 44.85 | 46.00 | 44.50 | 45.55 | 45.55 | 1.56% | 13,199 |
| Jul 1, 2025 | 44.80 | 44.95 | 44.05 | 44.85 | 44.85 | -0.33% | 14,860 |
| Jun 30, 2025 | 44.95 | 45.30 | 44.30 | 45.00 | 45.00 | - | 19,282 |
| Jun 27, 2025 | 46.50 | 46.50 | 44.45 | 45.00 | 45.00 | -3.33% | 15,324 |
| Jun 26, 2025 | 46.90 | 47.50 | 46.10 | 46.55 | 46.55 | -0.53% | 6,239 |
| Jun 25, 2025 | 46.45 | 47.95 | 46.35 | 46.80 | 46.80 | 0.97% | 8,471 |