Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 45.65
+0.45 (1.00%)
Oct 31, 2025, 12:52 PM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 46.65 | 47.60 | 46.65 | 47.00 | 47.00 | 0.97% | 41,502 |
| Sep 25, 2025 | 45.70 | 49.75 | 45.70 | 46.55 | 46.55 | 1.75% | 65,402 |
| Sep 24, 2025 | 46.80 | 47.05 | 45.70 | 45.75 | 45.75 | -2.45% | 6,558 |
| Sep 23, 2025 | 45.10 | 47.55 | 45.00 | 46.90 | 46.90 | 4.22% | 75,823 |
| Sep 22, 2025 | 44.65 | 45.00 | 44.65 | 45.00 | 45.00 | - | 6,856 |
| Sep 19, 2025 | 44.00 | 45.25 | 43.15 | 45.00 | 45.00 | 1.12% | 13,998 |
| Sep 18, 2025 | 43.35 | 44.50 | 43.00 | 44.50 | 44.50 | 2.65% | 7,588 |
| Sep 17, 2025 | 43.15 | 43.65 | 43.15 | 43.35 | 43.35 | -1.48% | 10,461 |
| Sep 16, 2025 | 43.75 | 44.35 | 43.50 | 44.00 | 44.00 | -0.90% | 7,118 |
| Sep 15, 2025 | 44.40 | 44.50 | 43.30 | 44.40 | 44.40 | -0.22% | 14,799 |
| Sep 12, 2025 | 44.25 | 44.50 | 43.85 | 44.50 | 44.50 | -0.67% | 8,644 |
| Sep 11, 2025 | 44.60 | 44.90 | 44.60 | 44.80 | 44.80 | 0.45% | 26,709 |
| Sep 10, 2025 | 44.05 | 44.75 | 44.05 | 44.60 | 44.60 | 0.34% | 15,849 |
| Sep 9, 2025 | 45.50 | 45.50 | 44.15 | 44.45 | 44.45 | -2.52% | 11,263 |
| Sep 8, 2025 | 44.00 | 45.60 | 43.10 | 45.60 | 45.60 | 0.88% | 13,634 |
| Sep 5, 2025 | 45.40 | 45.50 | 44.95 | 45.20 | 45.20 | -0.44% | 3,474 |
| Sep 4, 2025 | 45.40 | 45.40 | 43.95 | 45.40 | 45.40 | - | 8,442 |
| Sep 3, 2025 | 43.95 | 46.50 | 43.95 | 45.40 | 45.40 | 2.02% | 7,936 |
| 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 |