Dedicare B

DEDIC
🏛️ sweden →
47.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 124.00 124.60 121.60 122.00 0.0M
2022-12-29 120.20 124.40 119.20 124.00 0.0M
2022-12-28 118.00 121.60 117.40 120.20 0.0M
2022-12-27 115.20 119.00 115.20 118.00 0.0M
2022-12-23 114.40 115.80 113.40 114.80 0.0M
2022-12-22 120.00 120.00 113.00 114.40 0.0M
2022-12-21 115.40 117.00 114.20 116.40 0.0M
2022-12-20 121.20 121.20 114.20 115.40 0.0M
2022-12-19 114.40 120.60 114.20 116.20 0.0M
2022-12-16 116.60 121.20 114.20 114.40 0.0M
2022-12-15 121.00 121.00 116.20 116.20 0.0M
2022-12-14 115.80 120.40 114.80 120.00 0.0M
2022-12-13 120.00 121.80 115.80 115.80 0.0M
2022-12-12 123.80 124.40 119.20 120.00 0.0M
2022-12-09 125.00 125.00 123.00 123.60 0.0M
2022-12-08 121.20 125.00 120.40 123.20 0.0M
2022-12-07 122.40 123.00 117.40 121.20 0.0M
2022-12-06 126.80 128.00 120.00 122.20 0.0M
2022-12-05 124.40 128.00 124.20 126.60 0.0M
2022-12-02 122.40 126.20 119.00 124.40 0.0M
2022-12-01 116.40 122.80 116.40 122.00 0.0M
2022-11-30 114.20 119.80 114.20 116.40 0.1M
2022-11-29 110.00 114.00 109.00 113.20 0.0M
2022-11-28 113.00 113.20 110.00 110.00 0.0M
2022-11-25 114.20 114.20 111.60 113.20 0.0M
2022-11-24 113.60 115.00 113.20 114.20 0.0M
2022-11-23 114.40 115.60 113.20 113.20 0.0M
2022-11-22 114.00 115.80 112.40 114.40 0.0M
2022-11-21 111.20 114.00 111.20 114.00 0.0M
2022-11-18 111.20 111.40 107.40 110.80 0.0M
2022-11-17 112.80 112.80 110.60 111.40 0.0M
2022-11-16 117.00 117.00 113.20 114.20 0.0M
2022-11-15 116.80 118.00 115.20 117.00 0.0M
2022-11-14 116.20 118.80 115.20 116.60 0.0M
2022-11-11 116.40 118.20 115.80 116.20 0.0M
2022-11-10 117.00 118.80 113.80 116.40 0.0M
2022-11-09 118.20 119.60 112.60 117.20 0.0M
2022-11-08 118.60 120.00 117.40 118.20 0.0M
2022-11-07 116.20 122.20 116.00 118.60 0.0M
2022-11-04 116.40 116.40 115.60 116.40 0.0M
2022-11-03 117.40 117.40 114.60 116.40 0.0M
2022-11-02 118.00 118.60 115.20 117.80 0.0M
2022-11-01 116.40 118.00 114.60 118.00 0.0M
2022-10-31 111.60 117.60 110.00 116.40 0.0M
2022-10-28 109.20 109.20 105.60 108.40 0.0M
2022-10-27 105.00 110.00 102.80 109.20 0.0M
2022-10-26 109.60 111.40 103.60 105.00 0.1M
2022-10-25 104.60 108.80 104.60 108.60 0.0M
2022-10-24 104.00 106.40 102.00 104.40 0.0M
2022-10-21 103.80 108.00 100.80 102.80 0.1M
2022-10-20 95.70 96.90 94.70 96.30 0.0M
2022-10-19 96.50 96.50 94.70 95.50 0.0M
2022-10-18 96.00 96.00 94.40 95.80 0.0M
2022-10-17 93.40 96.90 93.40 96.00 0.0M
2022-10-14 93.50 95.20 91.80 93.40 0.0M
2022-10-13 93.00 96.80 89.70 93.50 0.0M
2022-10-12 91.80 93.30 90.10 92.70 0.0M
2022-10-11 93.00 94.00 90.00 91.60 0.0M
2022-10-10 90.20 93.70 90.20 93.00 0.0M
2022-10-07 93.00 93.00 90.10 92.40 0.0M
2022-10-06 92.70 94.50 92.70 93.10 0.0M
2022-10-05 90.70 92.50 89.70 92.50 0.0M
2022-10-04 89.40 91.90 89.10 89.60 0.0M
2022-10-03 88.50 89.50 85.00 89.40 0.0M
2022-09-30 84.50 90.00 84.50 88.10 0.0M
2022-09-29 87.90 87.90 84.10 84.20 0.0M
2022-09-28 88.90 88.90 84.00 85.40 0.0M
2022-09-27 85.50 89.80 85.10 88.70 0.0M
2022-09-26 84.30 86.30 83.50 85.50 0.0M
2022-09-23 85.50 86.70 83.10 84.30 0.0M
2022-09-22 89.10 89.10 85.00 85.50 0.0M
2022-09-21 88.20 89.90 88.10 89.10 0.0M
2022-09-20 91.10 93.90 86.10 88.20 0.0M
2022-09-19 92.00 92.90 91.00 91.10 0.0M
2022-09-16 94.30 96.30 92.00 94.10 0.0M
2022-09-15 96.00 97.80 94.20 94.30 0.0M
2022-09-14 96.90 97.90 93.40 96.00 0.0M
2022-09-13 96.40 97.50 93.90 96.90 0.0M
2022-09-12 94.50 96.90 94.50 96.10 0.0M
2022-09-09 90.90 93.70 90.10 93.00 0.0M
2022-09-08 91.50 92.80 90.00 90.90 0.0M
2022-09-07 89.00 91.90 88.50 91.50 0.0M
2022-09-06 92.00 92.10 89.50 89.70 0.0M
2022-09-05 93.20 93.20 90.30 91.20 0.0M
2022-09-02 91.20 94.60 91.20 93.20 0.0M
2022-09-01 92.00 93.20 91.00 92.20 0.0M
2022-08-31 92.00 96.50 91.40 92.00 0.0M
2022-08-30 95.30 98.70 91.50 92.50 0.0M
2022-08-29 98.00 98.00 93.30 95.30 0.0M
2022-08-26 98.10 99.00 96.40 98.30 0.0M
2022-08-25 96.30 98.90 95.50 98.10 0.0M
2022-08-24 96.10 99.80 96.00 96.30 0.0M
2022-08-23 95.00 97.50 94.20 96.10 0.0M
2022-08-22 95.80 99.90 93.80 95.00 0.0M
2022-08-19 95.20 98.00 95.00 95.40 0.0M
2022-08-18 94.30 95.60 93.60 95.10 0.0M
2022-08-17 96.20 98.90 93.80 94.30 0.0M
2022-08-16 99.30 101.00 95.70 96.20 0.0M
2022-08-15 100.00 100.80 97.10 99.30 0.0M
2022-08-12 97.90 102.20 96.70 100.20 0.0M
2022-08-11 99.00 99.00 95.10 97.90 0.0M
2022-08-10 96.60 98.40 92.80 98.00 0.0M
2022-08-09 95.90 97.00 94.90 96.60 0.0M
2022-08-08 99.00 100.00 95.90 95.90 0.0M
2022-08-05 97.70 99.50 95.00 95.00 0.0M
2022-08-04 99.70 100.00 97.00 97.70 0.0M
2022-08-03 99.20 101.80 98.30 99.70 0.0M
2022-08-02 99.80 100.40 95.70 100.40 0.0M
2022-08-01 97.50 100.00 95.50 98.30 0.0M
2022-07-29 95.60 98.90 95.10 98.00 0.0M
2022-07-28 94.20 98.00 94.00 95.40 0.0M
2022-07-27 94.90 95.00 91.50 94.20 0.0M
2022-07-26 93.60 95.90 93.60 94.20 0.0M
2022-07-25 89.50 93.40 89.50 93.40 0.0M
2022-07-22 87.60 91.70 87.50 89.50 0.0M
2022-07-21 88.50 91.80 87.60 87.60 0.0M
2022-07-20 91.20 91.50 87.00 88.50 0.0M
2022-07-19 92.00 92.50 88.40 91.20 0.0M
2022-07-18 90.00 92.70 87.60 92.00 0.0M
2022-07-15 85.10 91.10 85.10 90.00 0.1M
2022-07-14 81.00 85.10 79.50 82.90 0.0M
2022-07-13 81.30 82.50 80.80 80.80 0.0M
2022-07-12 81.90 83.50 80.50 81.30 0.0M
2022-07-11 83.30 83.30 81.00 81.70 0.0M
2022-07-08 80.80 83.20 80.00 83.00 0.0M
2022-07-07 79.50 81.30 79.50 80.80 0.0M
2022-07-06 79.80 81.60 79.10 79.10 0.0M
2022-07-05 80.00 81.40 79.50 79.90 0.0M
2022-07-04 79.40 81.90 79.30 80.00 0.0M
2022-07-01 82.00 82.00 79.10 79.50 0.0M
2022-06-30 82.00 82.60 78.20 80.90 0.0M
2022-06-29 82.20 82.20 80.60 82.00 0.0M
2022-06-28 84.50 85.10 82.10 82.30 0.0M
2022-06-27 82.00 85.90 81.40 84.50 0.0M
2022-06-23 81.40 82.70 78.90 82.10 0.0M
2022-06-22 80.00 81.90 75.30 81.40 0.0M
2022-06-21 80.40 81.90 78.90 80.00 0.0M
2022-06-20 81.30 81.30 77.40 80.40 0.1M
2022-06-17 87.50 87.50 78.40 81.30 0.1M
2022-06-16 86.30 87.80 82.70 86.50 0.0M
2022-06-15 85.50 87.90 84.70 86.30 0.0M
2022-06-14 86.20 88.50 84.30 85.50 0.0M
2022-06-13 89.00 90.40 86.80 88.60 0.0M
2022-06-10 88.30 90.50 88.10 88.60 0.0M
2022-06-09 90.50 90.80 88.80 88.80 0.0M
2022-06-08 92.50 93.20 88.70 90.10 0.0M
2022-06-07 92.80 95.00 92.10 92.50 0.0M
2022-06-03 91.90 94.00 91.50 92.70 0.0M
2022-06-02 89.00 91.90 88.60 91.50 0.0M
2022-06-01 87.00 90.50 85.90 89.40 0.1M
2022-05-31 82.30 86.70 81.00 86.70 0.0M
2022-05-30 83.50 84.30 82.10 82.30 0.0M
2022-05-27 80.00 83.30 79.00 82.80 0.0M
2022-05-25 78.90 79.80 78.20 79.00 0.0M
2022-05-24 80.50 80.60 78.10 78.50 0.0M
2022-05-23 79.00 80.80 79.00 80.50 0.0M
2022-05-20 81.90 81.90 79.00 79.00 0.0M
2022-05-19 80.30 81.10 79.00 80.80 0.0M
2022-05-18 82.90 83.10 79.50 80.40 0.0M
2022-05-17 81.60 83.50 81.40 82.60 0.0M
2022-05-16 79.90 81.80 78.20 81.30 0.0M
2022-05-13 73.80 78.70 73.80 78.00 0.0M
2022-05-12 75.80 75.80 72.70 73.40 0.0M
2022-05-11 73.90 75.90 73.70 75.90 0.0M
2022-05-10 73.00 74.50 72.60 73.90 0.0M
2022-05-09 74.70 74.70 71.70 72.50 0.0M
2022-05-06 77.50 80.30 74.80 74.80 0.0M
2022-05-05 80.00 81.00 77.40 77.40 0.0M
2022-05-04 79.60 80.90 79.50 79.80 0.0M
2022-05-03 78.70 80.20 78.00 79.40 0.0M
2022-05-02 81.90 82.80 77.90 78.90 0.0M
2022-04-29 82.00 82.00 78.20 81.90 0.0M
2022-04-28 80.30 82.70 77.30 77.30 0.0M
2022-04-27 80.80 80.80 78.70 80.10 0.0M
2022-04-26 83.60 84.90 80.10 80.80 0.0M
2022-04-25 83.00 85.50 81.10 83.60 0.1M
2022-04-22 82.70 84.80 82.20 83.10 0.1M
2022-04-21 83.10 89.60 78.70 86.70 0.1M
2022-04-20 83.70 83.90 81.40 82.80 0.0M
2022-04-19 82.30 85.00 82.30 83.70 0.0M
2022-04-14 82.50 82.50 81.50 82.30 0.0M
2022-04-13 81.50 82.10 80.70 81.40 0.0M
2022-04-12 80.90 81.60 80.00 80.50 0.0M
2022-04-11 80.70 82.00 80.40 80.90 0.0M
2022-04-08 81.40 82.00 79.90 80.70 0.0M
2022-04-07 78.90 81.20 78.40 81.00 0.0M
2022-04-06 82.00 82.00 78.30 78.90 0.0M
2022-04-05 79.00 81.40 79.00 80.50 0.0M
2022-04-04 77.40 81.70 77.40 79.00 0.0M
2022-04-01 76.10 77.60 75.10 77.40 0.0M
2022-03-31 77.20 78.20 75.40 76.00 0.0M
2022-03-30 75.00 77.40 74.00 77.20 0.0M
2022-03-29 72.60 75.60 72.60 74.80 0.0M
2022-03-28 70.60 72.60 70.60 72.60 0.0M
2022-03-25 69.60 72.60 69.60 70.60 0.0M
2022-03-24 70.80 72.60 69.40 69.40 0.0M
2022-03-23 73.00 73.40 69.40 69.40 0.0M
2022-03-22 71.60 73.00 70.60 73.00 0.0M
2022-03-21 73.20 73.60 71.20 71.60 0.0M
2022-03-18 70.40 73.60 70.40 73.20 0.1M
2022-03-17 70.00 72.20 69.20 70.00 0.0M
2022-03-16 67.60 69.00 67.00 68.60 0.0M
2022-03-15 66.40 66.40 63.80 64.60 0.0M
2022-03-14 65.60 67.40 65.60 66.40 0.0M
2022-03-11 63.20 66.20 63.20 65.60 0.0M
2022-03-10 64.20 64.40 63.00 63.20 0.0M
2022-03-09 62.60 63.80 62.60 63.60 0.0M
2022-03-08 61.80 63.00 61.20 61.80 0.0M
2022-03-07 60.00 63.00 58.00 61.80 0.0M
2022-03-04 60.80 61.20 59.40 60.20 0.0M
2022-03-03 62.20 62.60 60.60 61.00 0.0M
2022-03-02 61.80 62.00 60.40 61.00 0.0M
2022-03-01 63.60 64.40 61.80 62.00 0.0M
2022-02-28 63.00 63.80 62.00 63.60 0.0M
2022-02-25 61.60 64.40 61.60 63.00 0.0M
2022-02-24 61.60 62.60 59.00 61.20 0.1M
2022-02-23 64.60 66.80 63.20 63.20 0.0M
2022-02-22 64.00 65.60 62.60 64.60 0.0M
2022-02-21 66.20 67.00 64.00 64.00 0.0M
2022-02-18 67.80 68.00 65.20 65.60 0.1M
2022-02-17 70.80 71.00 67.20 67.80 0.0M
2022-02-16 68.80 70.80 68.00 70.80 0.0M
2022-02-15 66.80 69.00 66.80 68.80 0.0M
2022-02-14 68.40 69.00 66.00 66.60 0.0M
2022-02-11 71.40 71.40 68.00 68.40 0.1M
2022-02-10 74.20 74.60 69.80 71.80 0.2M
2022-02-09 64.20 67.00 64.20 66.20 0.0M
2022-02-08 66.20 66.60 64.40 64.40 0.0M
2022-02-07 64.40 66.40 64.40 66.00 0.0M
2022-02-04 66.20 66.80 64.40 64.80 0.0M
2022-02-03 67.40 67.40 66.00 66.40 0.0M
2022-02-02 66.40 67.80 66.20 67.40 0.0M
2022-02-01 66.00 67.80 65.40 66.60 0.0M
2022-01-31 67.00 68.60 66.00 66.00 0.0M
2022-01-28 67.80 67.80 65.80 67.40 0.0M
2022-01-27 64.40 67.60 63.80 67.60 0.0M
2022-01-26 63.00 65.40 63.00 64.40 0.0M
2022-01-25 63.60 65.60 63.00 63.00 0.0M
2022-01-24 67.60 68.00 63.00 63.40 0.1M
2022-01-21 67.40 67.60 66.20 67.60 0.0M
2022-01-20 68.00 68.60 66.60 67.40 0.0M
2022-01-19 67.20 68.60 66.20 68.00 0.0M
2022-01-18 67.80 68.00 66.20 67.20 0.0M
2022-01-17 67.00 68.00 66.00 67.80 0.0M
2022-01-14 67.40 68.40 67.00 67.60 0.0M
2022-01-13 68.60 69.60 68.00 68.20 0.0M
2022-01-12 67.80 69.00 67.40 68.60 0.0M
2022-01-11 68.40 69.60 67.40 67.80 0.0M
2022-01-10 72.00 73.00 68.20 68.40 0.0M
2022-01-07 74.00 74.00 70.80 72.00 0.0M
2022-01-05 73.20 74.00 72.00 74.00 0.0M
2022-01-04 70.00 73.80 70.00 73.20 0.1M
2022-01-03 70.00 71.80 68.80 69.60 0.0M