Dedicare AB (publ) (0P3K.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:11PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 97.80 | 97.80 | 7,644 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 31 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 102.60 | 102.60 | 101.40 | 101.40 | 101.40 | 233 |
| 02 Apr 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | 126 |
| 28 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 122 |
| 27 Mar 2024 | 99.60 | 102.59 | 99.60 | 101.80 | 101.80 | 484 |
| 26 Mar 2024 | 100.00 | 100.20 | 99.58 | 100.20 | 100.20 | 877 |
| 25 Mar 2024 | 100.40 | 103.00 | 99.60 | 103.00 | 103.00 | 391 |
| 22 Mar 2024 | 101.80 | 102.00 | 101.80 | 102.00 | 102.00 | 372 |
| 21 Mar 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 208 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 99.19 | 99.20 | 99.19 | 99.20 | 99.20 | 279 |
| 18 Mar 2024 | 100.80 | 101.60 | 100.80 | 100.80 | 100.80 | 343 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 125 |
| 13 Mar 2024 | 99.80 | 99.80 | 99.30 | 99.60 | 99.60 | 394 |
| 12 Mar 2024 | 98.60 | 100.20 | 98.60 | 100.00 | 100.00 | 728 |
| 11 Mar 2024 | 97.10 | 98.80 | 97.10 | 98.80 | 98.80 | 1,093 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 100 |
| 06 Mar 2024 | 96.80 | 96.80 | 96.30 | 96.30 | 96.30 | 43 |
| 05 Mar 2024 | 96.19 | 96.20 | 96.19 | 96.20 | 96.20 | 259 |
| 04 Mar 2024 | 97.90 | 97.90 | 97.00 | 97.00 | 97.00 | 310 |
| 01 Mar 2024 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 88 |
| 29 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 6 |
| 28 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 326 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 29 |
| 23 Feb 2024 | 98.60 | 100.40 | 98.60 | 100.40 | 100.40 | 64 |
| 22 Feb 2024 | 99.70 | 99.70 | 99.64 | 99.64 | 99.64 | 140 |
| 21 Feb 2024 | 99.71 | 99.71 | 99.63 | 99.63 | 99.63 | 627 |
| 20 Feb 2024 | 98.90 | 98.91 | 98.90 | 98.90 | 98.90 | 1,065 |
| 19 Feb 2024 | 100.00 | 100.00 | 98.10 | 99.98 | 99.98 | 1,627 |
| 16 Feb 2024 | 98.18 | 98.40 | 98.18 | 98.40 | 98.40 | 730 |
| 15 Feb 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 888 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 94.70 | 94.70 | 93.50 | 93.50 | 93.50 | 1,343 |
| 12 Feb 2024 | 95.00 | 95.00 | 94.89 | 94.89 | 94.89 | 216 |
| 09 Feb 2024 | 96.99 | 96.99 | 96.99 | 96.99 | 96.99 | 101 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 11 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 107.00 | 107.00 | 106.40 | 106.40 | 106.40 | 98 |
| 31 Jan 2024 | 106.20 | 106.41 | 106.20 | 106.41 | 106.41 | 251 |
| 30 Jan 2024 | 106.60 | 107.21 | 106.60 | 107.21 | 107.21 | 34 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 38 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | 41 |
| 19 Jan 2024 | 107.00 | 108.40 | 106.40 | 107.20 | 107.20 | 1,738 |
| 18 Jan 2024 | 103.40 | 106.40 | 103.40 | 106.40 | 106.40 | 470 |
| 17 Jan 2024 | 99.80 | 102.40 | 99.80 | 102.40 | 102.40 | 904 |
| 16 Jan 2024 | 102.00 | 102.40 | 98.00 | 100.00 | 100.00 | 1,159 |
| 15 Jan 2024 | 101.80 | 101.80 | 101.19 | 101.19 | 101.19 | 1,095 |
| 12 Jan 2024 | 109.60 | 110.00 | 107.60 | 107.60 | 107.60 | 1,335 |
| 11 Jan 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | 25 |
| 10 Jan 2024 | 109.60 | 109.60 | 108.80 | 108.80 | 108.80 | 494 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 108.80 | 109.40 | 107.60 | 108.99 | 108.99 | 2,379 |
| 05 Jan 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | 125 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | 25 |
| 29 Dec 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | 100 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 112.80 | 112.80 | 112.19 | 112.19 | 112.19 | 82 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 111.60 | 111.60 | 108.80 | 109.81 | 109.81 | 300 |
| 15 Dec 2023 | 110.00 | 111.80 | 110.00 | 110.20 | 110.20 | 913 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 106.20 | 106.80 | 106.20 | 106.21 | 106.21 | 191 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 107.80 | 108.40 | 107.80 | 108.27 | 108.27 | 67 |
| 07 Dec 2023 | 108.60 | 108.60 | 108.40 | 108.40 | 108.40 | 2 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | 112.00 | 114.01 | 112.00 | 114.01 | 114.01 | 563 |
| 30 Nov 2023 | 107.40 | 112.61 | 107.40 | 112.61 | 112.61 | 1,016 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.