Dedicare AB(SE:DEDI)
kr 62.00-0.50 (-0.80%)
SE:DEDI
Dedicare AB historical prices
kr 62.00
At close:-0.50 (-0.80%)
Want to see SE:DEDI full AI Analyst Report?
Dedicare AB (DEDI) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 62.10 | 62.50 | 61.90 | 62.00 | 62.00 | -0.80% | 2,533 | 0.15 |
| Nov 12, 2026 | 63.10 | 63.60 | 62.00 | 62.50 | 62.50 | -0.79% | 7,850 | 0.48 |
| Nov 11, 2026 | 61.90 | 63.40 | 61.00 | 63.00 | 63.00 | +2.44% | 20,025 | 1.24 |
| Nov 10, 2026 | 61.30 | 62.00 | 61.00 | 61.50 | 61.50 | +0.16% | 6,513 | 0.40 |
| Nov 09, 2026 | 61.40 | 62.00 | 61.10 | 61.10 | 61.10 | -0.49% | 8,386 | 0.52 |
| Nov 06, 2026 | 62.30 | 62.50 | 60.20 | 61.40 | 61.40 | -2.54% | 11,013 | 0.68 |
| Nov 05, 2026 | 62.80 | 63.40 | 62.00 | 63.00 | 63.00 | -0.63% | 8,514 | 0.53 |
| Nov 04, 2026 | 62.00 | 63.40 | 62.00 | 63.40 | 63.40 | +3.09% | 14,737 | 0.93 |
| Nov 03, 2026 | 62.00 | 62.00 | 61.20 | 61.50 | 61.50 | -0.81% | 11,386 | 0.72 |
| Nov 02, 2026 | 61.90 | 62.30 | 61.50 | 62.00 | 62.00 | 0.00% | 10,436 | 0.67 |
| Oct 30, 2026 | 61.20 | 62.20 | 61.00 | 62.00 | 62.00 | +0.81% | 11,783 | 0.76 |
| Oct 29, 2026 | 61.50 | 62.30 | 61.50 | 61.50 | 61.50 | -0.97% | 14,467 | 0.93 |
| Oct 28, 2026 | 63.80 | 64.80 | 61.80 | 62.10 | 62.10 | -2.66% | 33,796 | 2.22 |
| Oct 27, 2026 | 62.20 | 66.70 | 62.20 | 63.80 | 63.80 | +10.96% | 290,568 | 27.25 |
| Oct 26, 2026 | 54.50 | 57.60 | 54.40 | 57.50 | 57.50 | +5.50% | 14,122 | 1.34 |
| Oct 23, 2026 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | +1.87% | 2,172 | 0.21 |
| Oct 22, 2026 | 53.70 | 54.00 | 53.00 | 53.50 | 53.50 | +0.38% | 5,855 | 0.51 |
| Oct 21, 2026 | 53.20 | 53.70 | 53.20 | 53.30 | 53.30 | +0.38% | 626 | 0.05 |
| Oct 20, 2026 | 53.90 | 53.90 | 53.10 | 53.10 | 53.10 | -0.93% | 4,078 | 0.35 |
| Oct 19, 2026 | 53.40 | 54.00 | 53.40 | 53.60 | 53.60 | -1.11% | 4,680 | 0.40 |
| Oct 16, 2026 | 53.40 | 54.30 | 53.40 | 54.20 | 54.20 | +1.50% | 3,189 | 0.27 |
| Oct 15, 2026 | 53.20 | 53.60 | 53.20 | 53.40 | 53.40 | -1.29% | 3,065 | 0.26 |
| Oct 14, 2026 | 54.60 | 54.60 | 53.60 | 54.10 | 54.10 | +0.93% | 1,535 | 0.12 |
| Oct 13, 2026 | 53.50 | 54.00 | 53.30 | 53.60 | 53.60 | -1.29% | 566 | 0.04 |
| Oct 12, 2026 | 54.50 | 54.60 | 53.60 | 54.30 | 54.30 | -0.37% | 5,833 | 0.38 |
| Oct 09, 2026 | 54.10 | 54.50 | 53.40 | 54.50 | 54.50 | +0.93% | 8,103 | 0.47 |
| Oct 08, 2026 | 54.80 | 54.80 | 53.90 | 54.00 | 54.00 | -0.74% | 4,514 | 0.26 |
| Oct 07, 2026 | 54.10 | 54.90 | 54.00 | 54.40 | 54.40 | +0.55% | 5,826 | 0.34 |
| Oct 06, 2026 | 53.60 | 54.70 | 53.50 | 54.10 | 54.10 | +0.19% | 10,123 | 0.59 |
| Oct 05, 2026 | 54.30 | 55.40 | 54.00 | 54.00 | 54.00 | -0.74% | 5,305 | 0.31 |
| Oct 02, 2026 | 55.00 | 55.40 | 54.40 | 54.40 | 54.40 | -0.18% | 3,483 | 0.20 |
| Oct 01, 2026 | 54.50 | 54.90 | 53.50 | 54.50 | 54.50 | 0.00% | 2,135 | 0.13 |
| Sep 30, 2026 | 54.00 | 54.80 | 53.80 | 54.50 | 54.50 | +1.30% | 3,742 | 0.22 |
| Sep 29, 2026 | 55.80 | 55.80 | 53.80 | 53.80 | 53.80 | -1.47% | 5,155 | 0.30 |
| Sep 28, 2026 | 55.00 | 55.50 | 54.60 | 54.60 | 54.60 | -0.73% | 1,614 | 0.09 |
| Sep 25, 2026 | 55.30 | 56.90 | 55.00 | 55.00 | 55.00 | -0.54% | 10,338 | 0.61 |
| Sep 24, 2026 | 57.10 | 57.10 | 55.30 | 55.30 | 55.30 | -2.47% | 3,351 | 0.20 |
| Sep 23, 2026 | 56.60 | 57.20 | 56.60 | 56.70 | 56.70 | +0.18% | 2,702 | 0.16 |
| Sep 22, 2026 | 57.80 | 57.80 | 56.40 | 56.60 | 56.60 | +0.71% | 3,969 | 0.23 |
| Sep 21, 2026 | 54.50 | 56.40 | 54.50 | 56.20 | 56.20 | +1.44% | 10,328 | 0.62 |
| Sep 18, 2026 | 55.00 | 55.50 | 54.20 | 55.40 | 55.40 | +0.54% | 534 | 0.03 |
| Sep 17, 2026 | 54.90 | 55.70 | 54.50 | 55.10 | 55.10 | +0.36% | 2,009 | 0.12 |
| Sep 16, 2026 | 55.20 | 55.70 | 54.80 | 54.90 | 54.90 | +0.18% | 3,389 | 0.20 |
| Sep 15, 2026 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | -0.90% | 5,018 | 0.30 |
| Sep 14, 2026 | 55.80 | 55.80 | 54.60 | 55.30 | 55.30 | -0.90% | 8,687 | 0.52 |
| Sep 11, 2026 | 57.10 | 57.10 | 55.60 | 55.80 | 55.80 | -3.46% | 9,910 | 0.60 |
| Sep 10, 2026 | 58.00 | 58.00 | 56.50 | 57.80 | 57.80 | -0.34% | 2,003 | 0.12 |
| Sep 09, 2026 | 56.90 | 58.30 | 56.30 | 58.00 | 58.00 | +0.17% | 1,617 | 0.10 |
| Sep 08, 2026 | 57.90 | 57.90 | 56.50 | 57.90 | 57.90 | 0.00% | 708 | 0.04 |
| Sep 07, 2026 | 59.00 | 59.00 | 56.60 | 57.90 | 57.90 | -2.03% | 3,733 | 0.22 |
