Dedicare AB (publ) (STO:DEDI)
Sweden
· Delayed Price · Currency is SEK 40.00
-0.40 (-0.99%)
Mar 9, 2026, 5:09 PM CET
Dedicare AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | - | - | 5,429 |
| Mar 6, 2026 | 40.05 | 40.55 | 40.00 | 40.40 | 40.40 | - | 3,258 |
| Mar 5, 2026 | 39.65 | 40.40 | 39.65 | 40.40 | 40.40 | - | 5,879 |
| Mar 4, 2026 | 39.70 | 40.40 | 39.60 | 40.40 | 40.40 | 1.76% | 5,740 |
| Mar 3, 2026 | 40.20 | 40.45 | 39.70 | 39.70 | 39.70 | - | 18,869 |
| Mar 2, 2026 | 39.50 | 40.95 | 39.50 | 39.70 | 39.70 | 0.51% | 11,767 |
| Feb 27, 2026 | 40.00 | 40.00 | 39.50 | 39.50 | 39.50 | -0.50% | 6,853 |
| Feb 26, 2026 | 39.50 | 40.30 | 39.50 | 39.70 | 39.70 | 0.51% | 3,067 |
| Feb 25, 2026 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | -0.50% | 8,253 |
| Feb 24, 2026 | 40.10 | 40.15 | 39.70 | 39.70 | 39.70 | -1.00% | 6,233 |
| Feb 23, 2026 | 39.85 | 40.25 | 39.50 | 40.10 | 40.10 | -0.74% | 6,045 |
| Feb 20, 2026 | 39.95 | 40.40 | 39.45 | 40.40 | 40.40 | 0.87% | 9,971 |
| Feb 19, 2026 | 39.60 | 40.90 | 38.00 | 40.05 | 40.05 | 0.12% | 23,001 |
| Feb 18, 2026 | 39.80 | 40.00 | 39.20 | 40.00 | 40.00 | 0.50% | 9,270 |
| Feb 17, 2026 | 39.80 | 39.95 | 39.40 | 39.80 | 39.80 | -0.75% | 4,987 |
| Feb 16, 2026 | 40.40 | 40.40 | 39.65 | 40.10 | 40.10 | -0.99% | 10,351 |
| Feb 13, 2026 | 40.40 | 41.10 | 40.00 | 40.50 | 40.50 | -0.12% | 4,939 |
| Feb 12, 2026 | 40.80 | 40.80 | 39.55 | 40.55 | 40.55 | -1.58% | 7,205 |
| Feb 11, 2026 | 41.65 | 41.65 | 40.55 | 41.20 | 41.20 | -1.08% | 4,216 |
| Feb 10, 2026 | 41.00 | 41.90 | 41.00 | 41.65 | 41.65 | -0.72% | 4,730 |
| Feb 9, 2026 | 40.75 | 41.95 | 40.45 | 41.95 | 41.95 | 1.57% | 14,049 |
| Feb 6, 2026 | 41.00 | 41.50 | 40.15 | 41.30 | 41.30 | -1.67% | 74,554 |
| Feb 5, 2026 | 41.90 | 42.35 | 41.00 | 42.00 | 42.00 | 0.24% | 11,652 |
| Feb 4, 2026 | 41.55 | 41.95 | 40.85 | 41.90 | 41.90 | 0.84% | 31,947 |
| Feb 3, 2026 | 41.30 | 41.55 | 41.25 | 41.55 | 41.55 | 0.61% | 17,356 |
| Feb 2, 2026 | 41.40 | 41.70 | 41.20 | 41.30 | 41.30 | -1.08% | 7,826 |
| Jan 30, 2026 | 42.15 | 42.35 | 41.45 | 41.75 | 41.75 | -1.30% | 3,280 |
| Jan 29, 2026 | 42.80 | 42.80 | 42.05 | 42.30 | 42.30 | -0.94% | 1,166 |
| Jan 28, 2026 | 42.20 | 42.90 | 42.15 | 42.70 | 42.70 | -0.35% | 3,081 |
| Jan 27, 2026 | 42.70 | 43.50 | 42.30 | 42.85 | 42.85 | 0.35% | 2,603 |
| Jan 26, 2026 | 42.35 | 42.75 | 41.60 | 42.70 | 42.70 | -0.23% | 1,392 |
| Jan 23, 2026 | 42.30 | 42.90 | 41.55 | 42.80 | 42.80 | 1.18% | 4,858 |
| Jan 22, 2026 | 41.20 | 42.60 | 41.20 | 42.30 | 42.30 | 2.67% | 2,027 |
| Jan 21, 2026 | 41.65 | 41.80 | 41.05 | 41.20 | 41.20 | -2.83% | 10,959 |
| Jan 20, 2026 | 41.75 | 42.90 | 41.75 | 42.40 | 42.40 | 0.95% | 2,446 |
| Jan 19, 2026 | 44.40 | 44.40 | 40.50 | 42.00 | 42.00 | -3.23% | 37,266 |
| Jan 16, 2026 | 43.05 | 43.45 | 43.00 | 43.40 | 43.40 | 0.81% | 11,832 |
| Jan 15, 2026 | 43.50 | 43.70 | 42.75 | 43.05 | 43.05 | -1.49% | 4,685 |
| Jan 14, 2026 | 44.45 | 44.45 | 42.90 | 43.70 | 43.70 | -1.69% | 5,951 |
| Jan 13, 2026 | 43.70 | 44.65 | 43.70 | 44.45 | 44.45 | -0.56% | 1,470 |
| Jan 12, 2026 | 44.00 | 44.95 | 42.75 | 44.70 | 44.70 | 1.59% | 3,927 |
| Jan 9, 2026 | 45.40 | 45.95 | 44.00 | 44.00 | 44.00 | -2.98% | 6,499 |
| Jan 8, 2026 | 44.80 | 45.75 | 44.00 | 45.35 | 45.35 | 1.23% | 17,571 |
| Jan 7, 2026 | 44.95 | 45.10 | 44.35 | 44.80 | 44.80 | 1.24% | 26,351 |
| Jan 5, 2026 | 42.75 | 44.25 | 42.70 | 44.25 | 44.25 | 3.75% | 24,018 |
| Jan 2, 2026 | 42.45 | 42.80 | 42.10 | 42.65 | 42.65 | 0.35% | 3,409 |
| Dec 30, 2025 | 41.60 | 42.50 | 41.60 | 42.50 | 42.50 | 2.16% | 18,630 |
| Dec 29, 2025 | 42.00 | 42.00 | 41.05 | 41.60 | 41.60 | -0.95% | 14,991 |
| Dec 23, 2025 | 42.30 | 42.95 | 41.50 | 42.00 | 42.00 | 0.12% | 11,148 |
| Dec 22, 2025 | 41.55 | 42.40 | 41.45 | 41.95 | 41.95 | 0.36% | 5,113 |
| Dec 19, 2025 | 41.75 | 41.85 | 41.30 | 41.80 | 41.80 | 0.12% | 5,010 |
| Dec 18, 2025 | 41.00 | 41.80 | 40.90 | 41.75 | 41.75 | 2.08% | 1,864 |
| Dec 17, 2025 | 41.25 | 41.50 | 40.60 | 40.90 | 40.90 | -0.97% | 5,797 |
| Dec 16, 2025 | 41.50 | 42.05 | 41.30 | 41.30 | 41.30 | -0.48% | 3,412 |
| Dec 15, 2025 | 42.30 | 42.30 | 41.50 | 41.50 | 41.50 | -1.19% | 6,599 |
| Dec 12, 2025 | 42.00 | 42.40 | 42.00 | 42.00 | 42.00 | -0.12% | 3,633 |
| Dec 11, 2025 | 42.00 | 42.50 | 41.60 | 42.05 | 42.05 | -1.06% | 4,485 |
| Dec 10, 2025 | 42.00 | 42.50 | 41.80 | 42.50 | 42.50 | 0.24% | 1,810 |
| Dec 9, 2025 | 42.45 | 42.55 | 41.95 | 42.40 | 42.40 | 0.95% | 8,026 |
| Dec 8, 2025 | 42.35 | 42.50 | 41.80 | 42.00 | 42.00 | -0.83% | 2,578 |
| Dec 5, 2025 | 42.00 | 42.55 | 41.85 | 42.35 | 42.35 | 0.71% | 1,556 |
| Dec 4, 2025 | 41.95 | 42.50 | 41.90 | 42.05 | 42.05 | -1.29% | 7,632 |
| Dec 3, 2025 | 42.25 | 42.70 | 42.00 | 42.60 | 42.60 | -0.23% | 10,895 |
| Dec 2, 2025 | 42.95 | 42.95 | 42.00 | 42.70 | 42.70 | 1.07% | 10,358 |
| Dec 1, 2025 | 43.00 | 43.45 | 42.15 | 42.25 | 42.25 | -2.20% | 9,375 |
| Nov 28, 2025 | 43.30 | 43.45 | 42.70 | 43.20 | 43.20 | -0.12% | 2,101 |
| Nov 27, 2025 | 44.10 | 44.10 | 42.20 | 43.25 | 43.25 | -2.04% | 25,787 |
| Nov 26, 2025 | 42.75 | 44.85 | 42.75 | 44.15 | 44.15 | -0.90% | 1,872 |
| Nov 25, 2025 | 42.75 | 44.55 | 42.75 | 44.55 | 44.55 | 2.53% | 1,541 |
| Nov 24, 2025 | 42.70 | 43.55 | 42.70 | 43.45 | 43.45 | 1.88% | 23,299 |
| Nov 21, 2025 | 42.80 | 43.35 | 42.30 | 42.65 | 42.65 | -1.27% | 13,576 |
| Nov 20, 2025 | 43.60 | 44.35 | 43.00 | 43.20 | 43.20 | -1.48% | 21,932 |
| Nov 19, 2025 | 43.60 | 44.15 | 43.00 | 43.85 | 43.85 | -1.24% | 4,597 |
| Nov 18, 2025 | 44.05 | 44.65 | 43.50 | 44.40 | 44.40 | 0.79% | 5,250 |
| Nov 17, 2025 | 43.95 | 44.05 | 43.80 | 44.05 | 44.05 | -0.11% | 23,949 |
| Nov 14, 2025 | 45.10 | 45.40 | 43.20 | 44.10 | 44.10 | -2.22% | 10,872 |
| Nov 13, 2025 | 44.55 | 45.10 | 44.00 | 45.10 | 45.10 | 1.23% | 10,123 |
| Nov 12, 2025 | 45.00 | 45.00 | 43.65 | 44.55 | 44.55 | 0.56% | 3,582 |
| Nov 11, 2025 | 44.95 | 44.95 | 44.15 | 44.30 | 44.30 | -1.34% | 3,466 |
| Nov 10, 2025 | 44.15 | 44.90 | 44.00 | 44.90 | 44.90 | 1.81% | 10,496 |
| Nov 7, 2025 | 44.20 | 45.00 | 44.10 | 44.10 | 44.10 | -2.54% | 11,654 |
| Nov 6, 2025 | 44.95 | 45.25 | 44.55 | 45.25 | 45.25 | 1.34% | 23,463 |
| Nov 5, 2025 | 44.15 | 44.95 | 44.10 | 44.65 | 44.65 | -0.78% | 3,296 |
| Nov 4, 2025 | 45.00 | 45.00 | 44.65 | 45.00 | 45.00 | -0.44% | 5,967 |
| Nov 3, 2025 | 45.00 | 45.55 | 45.00 | 45.20 | 45.20 | -0.99% | 17,684 |
| Oct 31, 2025 | 44.70 | 45.90 | 44.70 | 45.65 | 45.65 | 1.00% | 1,776 |
| Oct 30, 2025 | 45.05 | 46.00 | 44.85 | 45.20 | 45.20 | -1.74% | 19,239 |
| Oct 29, 2025 | 45.00 | 46.00 | 44.70 | 46.00 | 46.00 | 1.43% | 6,289 |
| Oct 28, 2025 | 44.95 | 45.45 | 44.60 | 45.35 | 45.35 | 0.89% | 3,253 |
| Oct 27, 2025 | 45.50 | 45.50 | 44.65 | 44.95 | 44.95 | -1.21% | 5,797 |
| Oct 24, 2025 | 45.25 | 46.20 | 44.90 | 45.50 | 45.50 | - | 5,449 |
| Oct 23, 2025 | 45.55 | 46.05 | 45.05 | 45.50 | 45.50 | -1.09% | 11,653 |
| Oct 22, 2025 | 45.40 | 46.05 | 45.40 | 46.00 | 46.00 | 0.44% | 3,271 |
| Oct 21, 2025 | 45.50 | 45.80 | 44.85 | 45.80 | 45.80 | -0.65% | 21,838 |
| Oct 20, 2025 | 45.15 | 46.40 | 45.15 | 46.10 | 46.10 | 0.55% | 12,952 |
| Oct 17, 2025 | 45.20 | 45.90 | 45.00 | 45.85 | 45.85 | 0.66% | 6,613 |
| Oct 16, 2025 | 45.55 | 45.85 | 45.15 | 45.55 | 45.55 | -1.30% | 845 |
| Oct 15, 2025 | 43.85 | 46.50 | 43.35 | 46.15 | 46.15 | 6.09% | 31,947 |
| Oct 14, 2025 | 43.30 | 43.85 | 43.15 | 43.50 | 43.50 | 0.93% | 11,333 |
| Oct 13, 2025 | 43.55 | 43.95 | 43.10 | 43.10 | 43.10 | -1.03% | 7,419 |