Dedicare AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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