Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 42.35
+0.30 (0.71%)
At close: Dec 5, 2025
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 45.00 | 45.55 | 45.00 | 45.20 | 45.20 | -0.99% | 17,684 |
| Oct 31, 2025 | 44.70 | 45.90 | 44.70 | 45.65 | 45.65 | 1.00% | 1,776 |
| Oct 30, 2025 | 45.05 | 46.00 | 44.85 | 45.20 | 45.20 | -1.74% | 19,239 |
| Oct 29, 2025 | 45.00 | 46.00 | 44.70 | 46.00 | 46.00 | 1.43% | 6,289 |
| Oct 28, 2025 | 44.95 | 45.45 | 44.60 | 45.35 | 45.35 | 0.89% | 3,253 |
| Oct 27, 2025 | 45.50 | 45.50 | 44.65 | 44.95 | 44.95 | -1.21% | 5,797 |
| Oct 24, 2025 | 45.25 | 46.20 | 44.90 | 45.50 | 45.50 | - | 5,449 |
| Oct 23, 2025 | 45.55 | 46.05 | 45.05 | 45.50 | 45.50 | -1.09% | 11,653 |
| Oct 22, 2025 | 45.40 | 46.05 | 45.40 | 46.00 | 46.00 | 0.44% | 3,271 |
| Oct 21, 2025 | 45.50 | 45.80 | 44.85 | 45.80 | 45.80 | -0.65% | 21,838 |
| Oct 20, 2025 | 45.15 | 46.40 | 45.15 | 46.10 | 46.10 | 0.55% | 12,952 |
| Oct 17, 2025 | 45.20 | 45.90 | 45.00 | 45.85 | 45.85 | 0.66% | 6,613 |
| Oct 16, 2025 | 45.55 | 45.85 | 45.15 | 45.55 | 45.55 | -1.30% | 845 |
| Oct 15, 2025 | 43.85 | 46.50 | 43.35 | 46.15 | 46.15 | 6.09% | 31,947 |
| Oct 14, 2025 | 43.30 | 43.85 | 43.15 | 43.50 | 43.50 | 0.93% | 11,333 |
| Oct 13, 2025 | 43.55 | 43.95 | 43.10 | 43.10 | 43.10 | -1.03% | 7,419 |
| Oct 10, 2025 | 44.10 | 44.25 | 43.00 | 43.55 | 43.55 | -1.02% | 121,532 |
| Oct 9, 2025 | 45.80 | 46.10 | 43.85 | 44.00 | 44.00 | -3.30% | 35,400 |
| Oct 8, 2025 | 45.60 | 46.00 | 45.45 | 45.50 | 45.50 | 0.22% | 7,098 |
| Oct 7, 2025 | 46.15 | 46.15 | 44.80 | 45.40 | 45.40 | -1.52% | 6,750 |
| Oct 6, 2025 | 45.75 | 46.65 | 45.75 | 46.10 | 46.10 | -1.60% | 11,436 |
| Oct 3, 2025 | 45.20 | 47.05 | 44.60 | 46.85 | 46.85 | 3.65% | 19,772 |
| Oct 2, 2025 | 45.90 | 46.60 | 45.20 | 45.20 | 45.20 | -2.90% | 13,916 |
| Oct 1, 2025 | 46.05 | 46.95 | 46.05 | 46.55 | 46.55 | -0.85% | 5,613 |
| Sep 30, 2025 | 46.20 | 46.95 | 45.70 | 46.95 | 46.95 | 1.62% | 10,504 |
| Sep 29, 2025 | 47.05 | 47.05 | 46.00 | 46.20 | 46.20 | -1.70% | 12,528 |