Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	39.90	40.10	39.50	40.05	40.05	-	2,021
Mar 23, 2026	39.95	40.05	39.20	40.05	40.05	0.38%	8,348
Mar 20, 2026	39.55	40.00	39.55	39.90	39.90	0.76%	23,452
Mar 19, 2026	39.85	39.85	39.10	39.60	39.60	-1.00%	5,277
Mar 18, 2026	39.80	40.00	39.60	40.00	40.00	0.50%	6,717
Mar 17, 2026	39.75	40.00	39.75	39.80	39.80	0.13%	2,351
Mar 16, 2026	39.60	40.25	39.60	39.75	39.75	0.38%	4,553
Mar 13, 2026	39.70	40.00	39.55	39.60	39.60	-0.25%	23,092
Mar 12, 2026	39.55	40.10	39.55	39.70	39.70	0.13%	5,390
Mar 11, 2026	39.70	40.00	39.50	39.65	39.65	-1.12%	26,133
Mar 10, 2026	40.50	40.50	40.00	40.10	40.10	0.25%	4,211
Mar 9, 2026	40.40	40.50	39.90	40.00	40.00	-0.99%	8,395
Mar 6, 2026	40.05	40.55	40.00	40.40	40.40	-	3,258
Mar 5, 2026	39.65	40.40	39.65	40.40	40.40	-	5,879
Mar 4, 2026	39.70	40.40	39.60	40.40	40.40	1.76%	5,740
Mar 3, 2026	40.20	40.45	39.70	39.70	39.70	-	18,869
Mar 2, 2026	39.50	40.95	39.50	39.70	39.70	0.51%	11,767
Feb 27, 2026	40.00	40.00	39.50	39.50	39.50	-0.50%	6,853
Feb 26, 2026	39.50	40.30	39.50	39.70	39.70	0.51%	3,067
Feb 25, 2026	40.00	40.00	39.00	39.50	39.50	-0.50%	8,253
Feb 24, 2026	40.10	40.15	39.70	39.70	39.70	-1.00%	6,233
Feb 23, 2026	39.85	40.25	39.50	40.10	40.10	-0.74%	6,045
Feb 20, 2026	39.95	40.40	39.45	40.40	40.40	0.87%	9,971
Feb 19, 2026	39.60	40.90	38.00	40.05	40.05	0.12%	23,001
Feb 18, 2026	39.80	40.00	39.20	40.00	40.00	0.50%	9,270
Feb 17, 2026	39.80	39.95	39.40	39.80	39.80	-0.75%	4,987
Feb 16, 2026	40.40	40.40	39.65	40.10	40.10	-0.99%	10,351
Feb 13, 2026	40.40	41.10	40.00	40.50	40.50	-0.12%	4,939
Feb 12, 2026	40.80	40.80	39.55	40.55	40.55	-1.58%	7,205
Feb 11, 2026	41.65	41.65	40.55	41.20	41.20	-1.08%	4,216
Feb 10, 2026	41.00	41.90	41.00	41.65	41.65	-0.72%	4,730
Feb 9, 2026	40.75	41.95	40.45	41.95	41.95	1.57%	14,049
Feb 6, 2026	41.00	41.50	40.15	41.30	41.30	-1.67%	74,554
Feb 5, 2026	41.90	42.35	41.00	42.00	42.00	0.24%	11,652
Feb 4, 2026	41.55	41.95	40.85	41.90	41.90	0.84%	31,947
Feb 3, 2026	41.30	41.55	41.25	41.55	41.55	0.61%	17,356
Feb 2, 2026	41.40	41.70	41.20	41.30	41.30	-1.08%	7,826
Jan 30, 2026	42.15	42.35	41.45	41.75	41.75	-1.30%	3,280
Jan 29, 2026	42.80	42.80	42.05	42.30	42.30	-0.94%	1,166
Jan 28, 2026	42.20	42.90	42.15	42.70	42.70	-0.35%	3,081
Jan 27, 2026	42.70	43.50	42.30	42.85	42.85	0.35%	2,603
Jan 26, 2026	42.35	42.75	41.60	42.70	42.70	-0.23%	1,392
Jan 23, 2026	42.30	42.90	41.55	42.80	42.80	1.18%	4,858
Jan 22, 2026	41.20	42.60	41.20	42.30	42.30	2.67%	2,027
Jan 21, 2026	41.65	41.80	41.05	41.20	41.20	-2.83%	10,959
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