Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	44.00	45.15	44.00	44.70	44.70	1.48%	2,106
May 21, 2026	44.50	44.70	43.40	44.05	44.05	-1.01%	3,156
May 20, 2026	44.35	44.50	44.00	44.50	44.50	0.11%	8,058
May 19, 2026	44.20	44.70	44.00	44.45	44.45	-0.11%	2,698
May 18, 2026	44.00	44.50	44.00	44.50	44.50	2.42%	15,125
May 15, 2026	44.60	44.60	42.85	43.45	43.45	-2.58%	16,548
May 13, 2026	44.90	45.05	44.50	44.60	44.60	-0.67%	822
May 12, 2026	44.80	45.05	44.10	44.90	44.90	0.56%	1,124
May 11, 2026	43.95	44.65	43.70	44.65	44.65	-0.33%	13,490
May 8, 2026	45.30	45.40	44.35	44.80	44.80	-1.86%	3,070
May 7, 2026	45.20	45.65	43.10	45.65	45.65	1.00%	5,000
May 6, 2026	45.45	46.95	45.45	46.95	45.20	3.30%	24,558
May 5, 2026	46.70	46.70	45.30	45.45	43.76	-0.22%	2,415
May 4, 2026	46.20	46.90	45.20	45.55	43.85	-0.11%	19,442
Apr 30, 2026	46.00	46.30	45.00	45.60	43.90	-1.83%	13,656
Apr 29, 2026	44.80	47.00	44.50	46.45	44.72	3.22%	75,204
Apr 28, 2026	43.70	45.95	43.70	45.00	43.32	3.69%	20,967
Apr 27, 2026	43.20	44.00	43.20	43.40	41.78	0.58%	25,389
Apr 24, 2026	43.45	43.45	42.70	43.15	41.54	0.58%	2,175
Apr 23, 2026	42.35	43.45	42.35	42.90	41.30	1.30%	8,046
Apr 22, 2026	42.50	42.75	42.20	42.35	40.77	0.36%	2,041
Apr 21, 2026	42.15	42.75	42.15	42.20	40.63	0.24%	2,140
Apr 20, 2026	42.30	42.40	42.10	42.10	40.53	0.12%	836
Apr 17, 2026	42.75	42.75	42.00	42.05	40.48	-1.75%	5,378
Apr 16, 2026	42.90	42.90	42.30	42.80	41.20	0.94%	1,710
Apr 15, 2026	42.50	42.90	42.25	42.40	40.82	0.36%	3,189
Apr 14, 2026	41.65	42.35	40.55	42.25	40.68	-	12,040
Apr 13, 2026	42.20	42.25	41.10	42.25	40.68	-0.12%	1,877
Apr 10, 2026	42.55	42.55	42.05	42.30	40.72	0.71%	1,331
Apr 9, 2026	42.35	42.40	41.65	42.00	40.43	0.60%	11,220
Apr 8, 2026	40.70	41.75	40.05	41.75	40.19	2.58%	6,697
Apr 7, 2026	40.50	42.20	40.20	40.70	39.18	-0.73%	12,689
Apr 2, 2026	42.00	42.15	40.55	41.00	39.47	0.86%	1,164
Apr 1, 2026	40.00	41.30	39.55	40.65	39.13	1.12%	10,477
Mar 31, 2026	40.20	40.85	39.50	40.20	38.70	-0.12%	6,929
Mar 30, 2026	39.65	40.50	39.55	40.25	38.75	1.13%	3,252
Mar 27, 2026	39.05	39.80	39.05	39.80	38.32	-0.25%	4,013
Mar 26, 2026	39.70	40.20	39.50	39.90	38.41	0.50%	521
Mar 25, 2026	40.00	40.00	39.60	39.70	38.22	-0.87%	3,158
Mar 24, 2026	39.90	40.10	39.50	40.05	38.56	-	2,021
Mar 23, 2026	39.95	40.05	39.20	40.05	38.56	0.38%	8,348
Mar 20, 2026	39.55	40.00	39.55	39.90	38.41	0.76%	23,452
Mar 19, 2026	39.85	39.85	39.10	39.60	38.12	-1.00%	5,277
Mar 18, 2026	39.80	40.00	39.60	40.00	38.51	0.50%	6,717
Mar 17, 2026	39.75	40.00	39.75	39.80	38.32	0.13%	2,351
Mar 16, 2026	39.60	40.25	39.60	39.75	38.27	0.38%	4,553
Mar 13, 2026	39.70	40.00	39.55	39.60	38.12	-0.25%	23,092
Mar 12, 2026	39.55	40.10	39.55	39.70	38.22	0.13%	5,390
Mar 11, 2026	39.70	40.00	39.50	39.65	38.17	-1.12%	26,133
Mar 10, 2026	40.50	40.50	40.00	40.10	38.61	0.25%	4,211