Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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