Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 62.00
0.00 (0.00%)
Nov 2, 2026, 3:40 PM CET
Dedicare AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 61.90 | 62.30 | 61.50 | 62.00 | - | - | 9,911 |
| Oct 30, 2026 | 61.20 | 62.20 | 61.00 | 62.00 | - | 0.81% | 11,783 |
| Oct 29, 2026 | 61.50 | 62.30 | 61.50 | 61.50 | 61.50 | -0.97% | 14,467 |
| Oct 28, 2026 | 63.80 | 64.80 | 61.80 | 62.10 | 62.10 | -2.66% | 33,796 |
| Oct 27, 2026 | 62.20 | 66.70 | 62.20 | 63.80 | 63.80 | 10.96% | 290,568 |
| Oct 26, 2026 | 54.50 | 57.60 | 54.40 | 57.50 | 57.50 | 5.50% | 14,122 |
| Oct 23, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | 1.87% | 2,172 |
| Oct 22, 2026 | 53.70 | 54.00 | 53.00 | 53.50 | 53.50 | 0.38% | 5,855 |
| Oct 21, 2026 | 53.20 | 53.70 | 53.20 | 53.30 | 53.30 | 0.38% | 626 |
| Oct 20, 2026 | 53.90 | 53.90 | 53.10 | 53.10 | 53.10 | -0.93% | 4,078 |
| Oct 19, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | -1.11% | 4,680 |
| Oct 16, 2026 | 53.40 | 54.30 | 53.40 | 54.20 | 54.20 | 1.50% | 3,189 |
| Oct 15, 2026 | 53.20 | 53.60 | 53.20 | 53.40 | 53.40 | -1.29% | 3,065 |
| Oct 14, 2026 | 54.60 | 54.60 | 53.60 | 54.10 | 54.10 | 0.93% | 1,535 |
| Oct 13, 2026 | 53.50 | 54.00 | 53.30 | 53.60 | 53.60 | -1.29% | 566 |
| Oct 12, 2026 | 54.50 | 54.60 | 53.60 | 54.30 | 54.30 | -0.37% | 5,833 |
| Oct 9, 2026 | 54.10 | 54.50 | 53.40 | 54.50 | 54.50 | 0.93% | 8,103 |
| Oct 8, 2026 | 54.80 | 54.80 | 53.90 | 54.00 | 54.00 | -0.74% | 4,514 |
| Oct 7, 2026 | 54.10 | 54.90 | 54.00 | 54.40 | 54.40 | 0.55% | 5,826 |
| Oct 6, 2026 | 53.60 | 54.70 | 53.50 | 54.10 | 54.10 | 0.19% | 10,123 |
| Oct 5, 2026 | 54.30 | 55.40 | 54.00 | 54.00 | 54.00 | -0.74% | 5,305 |
| Oct 2, 2026 | 55.00 | 55.40 | 54.40 | 54.40 | 54.40 | -0.18% | 3,483 |
| Oct 1, 2026 | 54.50 | 54.90 | 53.50 | 54.50 | 54.50 | - | 2,135 |
| Sep 30, 2026 | 54.00 | 54.80 | 53.80 | 54.50 | 54.50 | 1.30% | 3,742 |
| Sep 29, 2026 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | -1.47% | 5,155 |
| Sep 28, 2026 | 55.00 | 55.50 | 54.60 | 54.60 | 54.60 | -0.73% | 1,614 |
| Sep 25, 2026 | 55.30 | 56.90 | 55.00 | 55.00 | 55.00 | -0.54% | 10,338 |
| Sep 24, 2026 | 57.10 | 57.10 | 55.30 | 55.30 | 55.30 | -2.47% | 3,351 |
| Sep 23, 2026 | 56.60 | 57.20 | 56.60 | 56.70 | 56.70 | 0.18% | 2,702 |
| Sep 22, 2026 | 57.80 | 57.80 | 56.40 | 56.60 | 56.60 | 0.71% | 3,969 |
| Sep 21, 2026 | 54.50 | 56.40 | 54.50 | 56.20 | 56.20 | 1.44% | 10,328 |
| Sep 18, 2026 | 55.00 | 55.50 | 54.20 | 55.40 | 55.40 | 0.54% | 534 |
| Sep 17, 2026 | 54.90 | 55.70 | 54.50 | 55.10 | 55.10 | 0.36% | 2,009 |
| Sep 16, 2026 | 55.20 | 55.70 | 54.80 | 54.90 | 54.90 | 0.18% | 3,389 |
| Sep 15, 2026 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.90% | 5,018 |
| Sep 14, 2026 | 55.80 | 55.80 | 54.60 | 55.30 | 55.30 | -0.90% | 8,687 |
| Sep 11, 2026 | 57.10 | 57.10 | 55.60 | 55.80 | 55.80 | -3.46% | 9,910 |
| Sep 10, 2026 | 58.00 | 58.00 | 56.50 | 57.80 | 57.80 | -0.34% | 2,003 |
| Sep 9, 2026 | 56.90 | 58.30 | 56.30 | 58.00 | 58.00 | 0.17% | 1,617 |
| Sep 8, 2026 | 57.90 | 57.90 | 56.50 | 57.90 | 57.90 | - | 708 |
| Sep 7, 2026 | 59.00 | 59.00 | 56.60 | 57.90 | 57.90 | -2.03% | 3,733 |
| Sep 4, 2026 | 58.60 | 59.60 | 58.00 | 59.10 | 59.10 | 1.03% | 10,143 |
| Sep 3, 2026 | 56.50 | 59.60 | 56.50 | 58.50 | 58.50 | 4.28% | 10,080 |
| Sep 2, 2026 | 56.70 | 56.70 | 55.70 | 56.10 | 56.10 | -0.88% | 4,191 |
| Sep 1, 2026 | 54.00 | 56.70 | 54.00 | 56.60 | 56.60 | 3.85% | 23,919 |
| Aug 31, 2026 | 54.80 | 54.80 | 53.40 | 54.50 | 54.50 | 2.64% | 5,571 |
| Aug 28, 2026 | 54.00 | 55.40 | 52.60 | 53.10 | 53.10 | -1.85% | 305,292 |
| Aug 27, 2026 | 54.70 | 54.70 | 53.80 | 54.10 | 54.10 | 0.19% | 3,960 |
| Aug 26, 2026 | 54.00 | 54.80 | 53.70 | 54.00 | 54.00 | - | 1,620 |
| Aug 25, 2026 | 52.70 | 58.20 | 51.80 | 54.00 | 54.00 | 2.27% | 25,670 |