Dedicare AB DEDI
OMXSTO · Sweden · Consumer Services
SEK 54.500.00 (0.00%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 54.50 | +1.30% | SEK 54.00 | SEK 54.80 | SEK 53.80 | 3.74K |
| 2026-09-29 | SEK 53.80 | -1.47% | SEK 55.80 | SEK 55.80 | SEK 53.80 | 5.16K |
| 2026-09-28 | SEK 54.60 | -0.73% | SEK 55.00 | SEK 55.50 | SEK 54.60 | 1.61K |
| 2026-09-25 | SEK 55.00 | -0.54% | SEK 55.30 | SEK 56.90 | SEK 55.00 |
| 10.34K |
| 2026-09-24 | SEK 55.30 | -2.47% | SEK 57.10 | SEK 57.10 | SEK 55.30 | 3.35K |
| 2026-09-23 | SEK 56.70 | +0.18% | SEK 56.60 | SEK 57.20 | SEK 56.60 | 2.70K |
| 2026-09-22 | SEK 56.60 | +0.71% | SEK 57.80 | SEK 57.80 | SEK 56.40 | 3.97K |
| 2026-09-21 | SEK 56.20 | +1.44% | SEK 54.50 | SEK 56.40 | SEK 54.50 | 10.33K |
| 2026-09-18 | SEK 55.40 | +0.54% | SEK 55.00 | SEK 55.50 | SEK 54.20 | 534 |
| 2026-09-17 | SEK 55.10 | +0.36% | SEK 54.90 | SEK 55.70 | SEK 54.50 | 2.01K |
| 2026-09-16 | SEK 54.90 | +0.18% | SEK 55.20 | SEK 55.70 | SEK 54.80 | 3.39K |
| 2026-09-15 | SEK 54.80 | -0.90% | SEK 55.30 | SEK 55.30 | SEK 54.80 | 5.02K |
| 2026-09-14 | SEK 55.30 | -0.90% | SEK 55.80 | SEK 55.80 | SEK 54.60 | 8.69K |
| 2026-09-11 | SEK 55.80 | -3.46% | SEK 57.10 | SEK 57.10 | SEK 55.60 | 9.91K |
| 2026-09-10 | SEK 57.80 | -0.34% | SEK 58.00 | SEK 58.00 | SEK 56.50 | 2.00K |
| 2026-09-09 | SEK 58.00 | +0.17% | SEK 56.90 | SEK 58.30 | SEK 56.30 | 1.62K |
| 2026-09-08 | SEK 57.90 | 0.00% | SEK 57.90 | SEK 57.90 | SEK 56.50 | 708 |
| 2026-09-07 | SEK 57.90 | -2.03% | SEK 59.00 | SEK 59.00 | SEK 56.60 | 3.73K |
| 2026-09-04 | SEK 59.10 | +1.03% | SEK 58.60 | SEK 59.60 | SEK 58.00 | 10.14K |
| 2026-09-03 | SEK 58.50 | +4.28% | SEK 56.50 | SEK 59.60 | SEK 56.50 | 10.09K |
| 2026-09-02 | SEK 56.10 | -0.88% | SEK 56.70 | SEK 56.70 | SEK 55.70 | 4.19K |
| 2026-09-01 | SEK 56.60 | +3.85% | SEK 54.00 | SEK 56.70 | SEK 54.00 | 23.92K |
| 2026-08-31 | SEK 54.50 | +2.64% | SEK 54.80 | SEK 54.80 | SEK 53.40 | 5.57K |
| 2026-08-28 | SEK 53.10 | -1.85% | SEK 54.00 | SEK 55.40 | SEK 52.60 | 305.29K |
| 2026-08-27 | SEK 54.10 | +0.19% | SEK 54.70 | SEK 54.70 | SEK 53.80 | 3.96K |
| 2026-08-26 | SEK 54.00 | 0.00% | SEK 54.00 | SEK 54.80 | SEK 53.70 | 1.62K |
| 2026-08-25 | SEK 54.00 | +2.27% | SEK 52.70 | SEK 58.20 | SEK 51.80 | 25.67K |
| 2026-08-24 | SEK 52.80 | -2.40% | SEK 54.00 | SEK 54.00 | SEK 52.50 | 12.26K |
| 2026-08-21 | SEK 54.10 | 0.00% | SEK 54.10 | SEK 55.10 | SEK 53.30 | 3.25K |
| 2026-08-20 | SEK 54.10 | -1.81% | SEK 55.10 | SEK 55.10 | SEK 54.10 | 4.43K |
| 2026-08-19 | SEK 55.10 | -0.72% | SEK 55.20 | SEK 55.50 | SEK 55.10 | 1.37K |
| 2026-08-18 | SEK 55.50 | -1.77% | SEK 56.50 | SEK 56.70 | SEK 55.00 | 12.89K |
| 2026-08-17 | SEK 56.50 | -1.91% | SEK 56.70 | SEK 56.70 | SEK 55.80 | 4.98K |
| 2026-08-14 | SEK 57.60 | +3.41% | SEK 56.30 | SEK 57.60 | SEK 56.30 | 3.62K |
| 2026-08-13 | SEK 55.70 | -2.28% | SEK 58.40 | SEK 58.40 | SEK 55.70 | 4.07K |
| 2026-08-12 | SEK 57.00 | -0.87% | SEK 57.50 | SEK 58.40 | SEK 57.00 | 14.73K |
| 2026-08-11 | SEK 57.50 | +0.52% | SEK 57.50 | SEK 57.90 | SEK 57.20 | 1.25K |
| 2026-08-10 | SEK 57.20 | -0.87% | SEK 57.40 | SEK 57.70 | SEK 57.00 | 4.92K |
| 2026-08-07 | SEK 57.70 | -1.37% | SEK 58.50 | SEK 58.50 | SEK 57.20 | 4.65K |
| 2026-08-06 | SEK 58.50 | +0.86% | SEK 58.30 | SEK 58.60 | SEK 57.90 | 1.91K |
| 2026-08-05 | SEK 58.00 | -1.02% | SEK 58.40 | SEK 59.50 | SEK 58.00 | 4.64K |
| 2026-08-04 | SEK 58.60 | +1.03% | SEK 58.20 | SEK 58.90 | SEK 58.20 | 4.59K |
| 2026-08-03 | SEK 58.00 | +3.02% | SEK 56.50 | SEK 58.00 | SEK 56.50 | 19.25K |
| 2026-07-31 | SEK 56.30 | +0.54% | SEK 56.00 | SEK 57.10 | SEK 56.00 | 12.32K |
| 2026-07-30 | SEK 56.00 | +1.63% | SEK 55.20 | SEK 56.60 | SEK 55.20 | 2.18K |
| 2026-07-29 | SEK 55.10 | +0.18% | SEK 55.00 | SEK 55.60 | SEK 55.00 | 5.41K |
| 2026-07-28 | SEK 55.00 | 0.00% | SEK 54.60 | SEK 55.90 | SEK 54.60 | 3.22K |
| 2026-07-27 | SEK 55.00 | -3.51% | SEK 57.20 | SEK 57.20 | SEK 54.60 | 63.21K |
| 2026-07-24 | SEK 57.00 | +2.70% | SEK 55.50 | SEK 57.00 | SEK 55.50 | 7.19K |
| 2026-07-23 | SEK 55.50 | -1.07% | SEK 56.00 | SEK 56.00 | SEK 55.00 | 5.94K |
| 2026-07-22 | SEK 56.10 | -0.88% | SEK 56.00 | SEK 56.50 | SEK 55.50 | 6.99K |
| 2026-07-21 | SEK 56.60 | +1.98% | SEK 54.80 | SEK 56.90 | SEK 54.80 | 5.38K |
| 2026-07-20 | SEK 55.50 | -0.54% | SEK 55.60 | SEK 56.20 | SEK 55.50 | 21.05K |
| 2026-07-17 | SEK 55.80 | -0.71% | SEK 56.20 | SEK 57.20 | SEK 55.50 | 27.59K |
| 2026-07-16 | SEK 56.20 | -2.94% | SEK 57.60 | SEK 57.60 | SEK 56.00 | 39.51K |
| 2026-07-15 | SEK 57.90 | +8.02% | SEK 54.00 | SEK 58.00 | SEK 53.60 | 155.38K |
| 2026-07-14 | SEK 53.60 | +18.06% | SEK 48.05 | SEK 54.60 | SEK 48.05 | 123.53K |
| 2026-07-13 | SEK 45.40 | -0.55% | SEK 44.05 | SEK 46.45 | SEK 43.95 | 10.22K |
| 2026-07-10 | SEK 45.65 | +1.44% | SEK 44.50 | SEK 45.65 | SEK 43.90 | 2.05K |
| 2026-07-09 | SEK 45.00 | 0.00% | SEK 45.00 | SEK 45.95 | SEK 45.00 | 196 |
| 2026-07-08 | SEK 45.00 | -0.11% | SEK 46.95 | SEK 46.95 | SEK 43.80 | 2.05K |
| 2026-07-07 | SEK 45.05 | -1.85% | SEK 45.40 | SEK 45.40 | SEK 45.00 | 3.26K |
| 2026-07-06 | SEK 45.90 | +2.00% | SEK 45.00 | SEK 46.80 | SEK 45.00 | 5.33K |
| 2026-07-03 | SEK 45.00 | -0.88% | SEK 45.35 | SEK 45.90 | SEK 45.00 | 3.76K |
| 2026-07-02 | SEK 45.40 | -1.52% | SEK 45.15 | SEK 46.25 | SEK 45.15 | 3.00K |
| 2026-07-01 | SEK 46.10 | +0.44% | SEK 44.00 | SEK 46.10 | SEK 44.00 | 2.65K |
| 2026-06-30 | SEK 45.90 | +0.88% | SEK 45.10 | SEK 45.90 | SEK 45.10 | 2.10K |
| 2026-06-29 | SEK 45.50 | 0.00% | SEK 45.10 | SEK 46.30 | SEK 45.10 | 3.23K |
| 2026-06-26 | SEK 45.50 | -0.55% | SEK 45.75 | SEK 45.95 | SEK 43.75 | 4.37K |
| 2026-06-25 | SEK 45.75 | +0.99% | SEK 45.25 | SEK 45.95 | SEK 45.00 | 2.03K |
| 2026-06-24 | SEK 45.30 | -1.52% | SEK 45.00 | SEK 45.95 | SEK 44.70 | 1.45K |
| 2026-06-23 | SEK 46.00 | -1.39% | SEK 46.65 | SEK 46.65 | SEK 45.25 | 2.75K |
| 2026-06-22 | SEK 46.65 | +3.21% | SEK 45.20 | SEK 46.65 | SEK 45.00 | 9.16K |
| 2026-06-18 | SEK 45.20 | 0.00% | SEK 45.15 | SEK 45.75 | SEK 44.80 | 705 |
| 2026-06-17 | SEK 45.20 | -3.00% | SEK 45.75 | SEK 45.75 | SEK 44.70 | 1.20K |
| 2026-06-16 | SEK 46.60 | +3.21% | SEK 45.15 | SEK 46.75 | SEK 45.15 | 2.63K |
| 2026-06-15 | SEK 45.15 | -2.17% | SEK 45.00 | SEK 46.55 | SEK 44.90 | 7.97K |
| 2026-06-12 | SEK 46.15 | +2.56% | SEK 45.05 | SEK 46.40 | SEK 45.00 | 6.25K |
| 2026-06-11 | SEK 45.00 | -1.21% | SEK 45.80 | SEK 45.80 | SEK 45.00 | 1.90K |
| 2026-06-10 | SEK 45.55 | +2.82% | SEK 44.40 | SEK 47.40 | SEK 43.60 | 23.78K |
| 2026-06-09 | SEK 44.30 | +2.78% | SEK 42.70 | SEK 45.00 | SEK 42.65 | 10.33K |
| 2026-06-08 | SEK 43.10 | -0.46% | SEK 43.00 | SEK 43.95 | SEK 42.80 | 1.36K |
| 2026-06-05 | SEK 43.30 | -0.46% | SEK 43.50 | SEK 43.50 | SEK 43.05 | 4.92K |
| 2026-06-04 | SEK 43.50 | 0.00% | SEK 43.05 | SEK 43.50 | SEK 43.05 | 14.63K |
| 2026-06-03 | SEK 43.50 | -1.02% | SEK 44.00 | SEK 44.55 | SEK 43.00 | 74.49K |
| 2026-06-02 | SEK 43.95 | -0.11% | SEK 43.55 | SEK 44.70 | SEK 43.55 | 4.79K |
| 2026-06-01 | SEK 44.00 | -1.57% | SEK 43.80 | SEK 45.25 | SEK 43.80 | 8.32K |
| 2026-05-29 | SEK 44.70 | +1.59% | SEK 43.30 | SEK 44.70 | SEK 43.30 | 6.01K |
| 2026-05-28 | SEK 44.00 | 0.00% | SEK 43.65 | SEK 44.65 | SEK 43.50 | 2.61K |
| 2026-05-27 | SEK 44.00 | +0.92% | SEK 43.40 | SEK 44.00 | SEK 43.30 | 10.61K |