Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 45.85
+0.20 (0.44%)
Aug 1, 2025, 5:29 PM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 47.20 | 48.00 | 46.30 | 46.35 | 46.35 | -1.80% | 15,969 |
| Jun 23, 2025 | 46.10 | 48.00 | 46.10 | 47.20 | 47.20 | 1.83% | 9,491 |
| Jun 19, 2025 | 47.00 | 48.00 | 45.80 | 46.35 | 46.35 | -3.13% | 12,661 |
| Jun 18, 2025 | 47.70 | 48.85 | 47.20 | 47.85 | 47.85 | 0.31% | 16,244 |
| Jun 17, 2025 | 45.90 | 47.70 | 45.90 | 47.70 | 47.70 | 3.92% | 17,545 |
| Jun 16, 2025 | 44.65 | 45.90 | 44.05 | 45.90 | 45.90 | 2.80% | 15,537 |
| Jun 13, 2025 | 43.70 | 44.80 | 43.70 | 44.65 | 44.65 | -0.33% | 7,919 |
| Jun 12, 2025 | 44.75 | 44.80 | 44.30 | 44.80 | 44.80 | - | 5,194 |
| Jun 11, 2025 | 44.20 | 44.80 | 43.90 | 44.80 | 44.80 | 0.67% | 5,862 |
| Jun 10, 2025 | 43.80 | 44.70 | 43.70 | 44.50 | 44.50 | 0.91% | 9,280 |
| Jun 9, 2025 | 43.45 | 44.55 | 43.35 | 44.10 | 44.10 | 1.15% | 13,361 |
| Jun 5, 2025 | 42.90 | 43.95 | 42.75 | 43.60 | 43.60 | 1.40% | 12,324 |
| Jun 4, 2025 | 42.70 | 43.40 | 42.30 | 43.00 | 43.00 | 0.70% | 8,706 |
| Jun 3, 2025 | 42.85 | 43.05 | 42.30 | 42.70 | 42.70 | -0.70% | 8,373 |
| Jun 2, 2025 | 43.50 | 43.50 | 42.75 | 43.00 | 43.00 | -1.04% | 11,022 |
| May 30, 2025 | 44.05 | 44.70 | 43.05 | 43.45 | 43.45 | -2.03% | 25,731 |
| May 28, 2025 | 43.90 | 44.35 | 43.65 | 44.35 | 44.35 | 1.03% | 944 |
| May 27, 2025 | 44.40 | 44.40 | 43.00 | 43.90 | 43.90 | -1.01% | 6,902 |
| May 26, 2025 | 44.15 | 44.65 | 43.40 | 44.35 | 44.35 | -0.22% | 11,171 |
| May 23, 2025 | 45.70 | 45.70 | 44.45 | 44.45 | 44.45 | -2.74% | 11,990 |
| May 22, 2025 | 44.20 | 45.70 | 44.20 | 45.70 | 45.70 | 0.77% | 4,689 |
| May 21, 2025 | 45.50 | 45.85 | 44.70 | 45.35 | 45.35 | -0.87% | 5,993 |