Dedicare AB (publ) (STO:DEDI)
Sweden · Delayed Price · Currency is SEK 55.70
-1.30 (-2.28%)
Aug 13, 2026, 5:29 PM CET
Dedicare AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 58.40 | 58.40 | 55.80 | 55.80 | - | -2.11% | 3,769 |
| 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 |
| 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 |