Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 56.10
-0.50 (-0.88%)
Sep 2, 2026, 5:29 PM CET
Dedicare AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 54.00 | 54.00 | 52.50 | 52.80 | 52.80 | -2.40% | 12,261 |
| Aug 21, 2026 | 54.10 | 55.10 | 53.30 | 54.10 | 54.10 | - | 3,253 |
| Aug 20, 2026 | 55.10 | 55.10 | 54.10 | 54.10 | 54.10 | -1.81% | 4,427 |
| Aug 19, 2026 | 55.20 | 55.50 | 55.10 | 55.10 | 55.10 | -0.72% | 1,372 |
| Aug 18, 2026 | 56.50 | 56.70 | 55.00 | 55.50 | 55.50 | -1.77% | 12,886 |
| Aug 17, 2026 | 56.70 | 56.70 | 55.80 | 56.50 | 56.50 | -1.91% | 4,982 |
| Aug 14, 2026 | 56.30 | 57.60 | 56.30 | 57.60 | 57.60 | 3.41% | 3,617 |
| Aug 13, 2026 | 58.40 | 58.40 | 55.70 | 55.70 | 55.70 | -2.28% | 4,067 |
| Aug 12, 2026 | 57.50 | 58.40 | 57.00 | 57.00 | 57.00 | -0.87% | 14,730 |
| Aug 11, 2026 | 57.50 | 57.90 | 57.20 | 57.50 | 57.50 | 0.52% | 1,252 |
| Aug 10, 2026 | 57.40 | 57.70 | 57.00 | 57.20 | 57.20 | -0.87% | 4,920 |
| Aug 7, 2026 | 58.50 | 58.50 | 57.20 | 57.70 | 57.70 | -1.37% | 4,647 |
| Aug 6, 2026 | 58.30 | 58.60 | 57.90 | 58.50 | 58.50 | 0.86% | 1,910 |
| Aug 5, 2026 | 58.40 | 59.50 | 58.00 | 58.00 | 58.00 | -1.02% | 4,640 |
| Aug 4, 2026 | 58.20 | 58.90 | 58.20 | 58.60 | 58.60 | 1.03% | 4,588 |
| Aug 3, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | 3.02% | 19,251 |
| Jul 31, 2026 | 56.00 | 57.10 | 56.00 | 56.30 | 56.30 | 0.54% | 12,317 |
| Jul 30, 2026 | 55.20 | 56.60 | 55.20 | 56.00 | 56.00 | 1.63% | 2,184 |
| Jul 29, 2026 | 55.00 | 55.60 | 55.00 | 55.10 | 55.10 | 0.18% | 5,406 |
| Jul 28, 2026 | 54.60 | 55.90 | 54.60 | 55.00 | 55.00 | - | 3,219 |
| Jul 27, 2026 | 57.20 | 57.20 | 54.60 | 55.00 | 55.00 | -3.51% | 63,213 |
| Jul 24, 2026 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 2.70% | 7,185 |
| Jul 23, 2026 | 56.00 | 56.00 | 55.00 | 55.50 | 55.50 | -1.07% | 5,939 |
| Jul 22, 2026 | 56.00 | 56.50 | 55.50 | 56.10 | 56.10 | -0.88% | 6,990 |
| Jul 21, 2026 | 54.80 | 56.90 | 54.80 | 56.60 | 56.60 | 1.98% | 5,381 |
| Jul 20, 2026 | 55.60 | 56.20 | 55.50 | 55.50 | 55.50 | -0.54% | 21,052 |
| Jul 17, 2026 | 56.20 | 57.20 | 55.50 | 55.80 | 55.80 | -0.71% | 27,589 |
| Jul 16, 2026 | 57.60 | 57.60 | 56.00 | 56.20 | 56.20 | -2.94% | 39,511 |
| Jul 15, 2026 | 54.00 | 58.00 | 53.60 | 57.90 | 57.90 | 8.02% | 155,379 |
| Jul 14, 2026 | 48.05 | 54.60 | 48.05 | 53.60 | 53.60 | 18.06% | 123,525 |
| Jul 13, 2026 | 44.05 | 46.45 | 43.95 | 45.40 | 45.40 | -0.55% | 10,215 |
| Jul 10, 2026 | 44.50 | 45.65 | 43.90 | 45.65 | 45.65 | 1.44% | 2,052 |
| Jul 9, 2026 | 45.00 | 45.95 | 45.00 | 45.00 | 45.00 | - | 196 |
| Jul 8, 2026 | 46.95 | 46.95 | 43.80 | 45.00 | 45.00 | -0.11% | 2,045 |
| Jul 7, 2026 | 45.40 | 45.40 | 45.00 | 45.05 | 45.05 | -1.85% | 3,361 |
| Jul 6, 2026 | 45.00 | 46.80 | 45.00 | 45.90 | 45.90 | 2.00% | 5,334 |
| Jul 3, 2026 | 45.35 | 45.90 | 45.00 | 45.00 | 45.00 | -0.88% | 3,761 |
| Jul 2, 2026 | 45.15 | 46.25 | 45.15 | 45.40 | 45.40 | -1.52% | 3,003 |
| Jul 1, 2026 | 44.00 | 46.10 | 44.00 | 46.10 | 46.10 | 0.44% | 2,646 |
| Jun 30, 2026 | 45.10 | 45.90 | 45.10 | 45.90 | 45.90 | 0.88% | 2,100 |
| Jun 29, 2026 | 45.10 | 46.30 | 45.10 | 45.50 | 45.50 | - | 3,207 |
| Jun 26, 2026 | 45.75 | 45.95 | 43.75 | 45.50 | 45.50 | -0.55% | 4,369 |
| Jun 25, 2026 | 45.25 | 45.95 | 45.00 | 45.75 | 45.75 | 0.99% | 2,033 |
| Jun 24, 2026 | 45.00 | 45.95 | 44.70 | 45.30 | 45.30 | -1.52% | 1,452 |