Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	46.65	46.65	45.25	46.00	46.00	-1.39%	2,748
Jun 22, 2026	45.20	46.65	45.00	46.65	46.65	3.21%	9,163
Jun 18, 2026	45.15	45.75	44.80	45.20	45.20	-	705
Jun 17, 2026	45.75	45.75	44.70	45.20	45.20	-3.00%	1,199
Jun 16, 2026	45.15	46.75	45.15	46.60	46.60	3.21%	2,634
Jun 15, 2026	45.00	46.55	44.90	45.15	45.15	-2.17%	7,970
Jun 12, 2026	47.25	47.25	44.90	46.15	46.15	2.56%	6,600
Jun 11, 2026	45.80	45.80	45.00	45.00	45.00	-1.10%	1,903
Jun 10, 2026	44.40	47.40	43.60	45.50	45.50	2.71%	24,783
Jun 9, 2026	42.70	45.00	42.65	44.30	44.30	2.78%	10,348
Jun 8, 2026	43.00	43.95	42.80	43.10	43.10	-0.46%	1,362
Jun 5, 2026	43.50	43.50	43.05	43.30	43.30	-0.46%	4,923
Jun 4, 2026	43.05	43.50	43.05	43.50	43.50	-	14,850
Jun 3, 2026	44.00	44.55	43.00	43.50	43.50	-1.02%	74,491
Jun 2, 2026	43.55	44.70	43.55	43.95	43.95	-0.11%	4,789
Jun 1, 2026	43.80	45.25	43.80	44.00	44.00	-1.57%	8,319
May 29, 2026	43.30	44.70	43.30	44.70	44.70	1.59%	6,013
May 28, 2026	43.65	44.65	43.50	44.00	44.00	-	2,621
May 27, 2026	43.40	44.00	43.30	44.00	44.00	0.92%	10,607
May 26, 2026	44.05	44.05	43.50	43.60	43.60	-1.02%	3,094
May 25, 2026	44.65	44.70	44.00	44.05	44.05	-1.45%	2,096
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