Nasdaq Stockholm · DEDI · stock
Dedicare AB (publ) (DEDI) stock price history
Every Nasdaq Stockholm trading session of Dedicare AB (publ) from May 4, 2011 to Nov 13, 2026: 3,852 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEDI adjusted close, 2011 to 2026
- SEK 121.72
- All time high, 2023
- SEK 63.60
- 52 week high, SEK 36.58 low
- 3,852
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DEDI key facts
- Dedicare AB (publ) (DEDI) closed at SEK 62.00 on Nov 13, 2026 on Nasdaq Stockholm.
- DEDI's all time high close is SEK 121.72, set on Apr 13, 2023; its all time low close is SEK 7.93 on May 5, 2011.
- DEDI's 52 week range is SEK 36.58 to SEK 63.60.
- DEDI returned +42.8% over the year to Nov 13, 2026 and +16.5% over five years.
- Over ten years DEDI returned +38%, +3.2% a year compounded.
- DEDI's deepest drawdown was -73.7% from Apr 25, 2017 to Mar 18, 2020.
- DataCedar holds 3,852 daily sessions of DEDI history from May 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEDI price chart, 2011 to 2026
DEDI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.7% |
| 3 months | +11.3% |
| 6 months | +39.0% |
| Year to date | +51.5% |
| 1 year | +42.8% |
| 3 years | -22.8% |
| 5 years | +16.5% |
| 10 years | +37.6% |
| Since May 4, 2011 | +677.4% |
| Compound annual growth, 15.5 years | +14.1% |
DEDI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 121.72 on Apr 13, 2023
- All time low close
- SEK 7.93 on May 5, 2011
- 52 week high
- SEK 63.60 on Nov 12, 2026
- 52 week low
- SEK 36.58 on Feb 19, 2026
- Deepest drawdown
- -73.7% from Apr 25, 2017 to Mar 18, 2020, recovered Dec 1, 2022
- Best single session
- +27.3% on Feb 7, 2017
- Worst single session
- -28.9% on Apr 25, 2024
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2011
- 7.8×
- Best calendar year
- 2016, +93%
- Worst calendar year
- 2024, -45%
DEDI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 4, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 40.87 | SEK 63.60 | SEK 36.58 | SEK 62.00 | +51.5% | 2.4M | 215 |
| 2025 | SEK 51.28 | SEK 59.90 | SEK 38.70 | SEK 40.92 | -20.4% | 3.9M | 249 |
| 2024 | SEK 93.96 | SEK 95.11 | SEK 48.47 | SEK 51.37 | -45.3% | 8.2M | 251 |
| 2023 | SEK 97.69 | SEK 123.30 | SEK 65.41 | SEK 93.96 | -2.6% | 6.9M | 251 |
| 2022 | SEK 52.77 | SEK 101.17 | SEK 43.73 | SEK 96.43 | +85.9% | 5.6M | 252 |
| 2021 | SEK 27.62 | SEK 71.32 | SEK 27.22 | SEK 51.87 | +87.8% | 7.7M | 253 |
| 2020 | SEK 29.97 | SEK 37.98 | SEK 23.23 | SEK 27.62 | -6.8% | 2.7M | 248 |
| 2019 | SEK 34.66 | SEK 51.55 | SEK 26.89 | SEK 29.65 | -14.0% | 2.4M | 245 |
| 2018 | SEK 62.05 | SEK 79.24 | SEK 31.89 | SEK 34.46 | -43.8% | 2.6M | 251 |
| 2017 | SEK 43.40 | SEK 98.47 | SEK 43.10 | SEK 61.29 | +41.2% | 4.4M | 251 |
| 2016 | SEK 22.76 | SEK 52.08 | SEK 19.57 | SEK 43.40 | +92.5% | 4.8M | 246 |
| 2015 | SEK 12.84 | SEK 28.25 | SEK 12.84 | SEK 22.54 | +73.5% | 3.7M | 233 |
| 2014 | SEK 11.17 | SEK 15.14 | SEK 9.09 | SEK 13.00 | +16.3% | 2.8M | 238 |
| 2013 | SEK 14.97 | SEK 16.10 | SEK 9.19 | SEK 11.17 | -25.1% | 4.2M | 250 |
| 2012 | SEK 10.65 | SEK 17.97 | SEK 9.83 | SEK 14.93 | +40.2% | 5M | 250 |
| 2011 | SEK 7.25 | SEK 15.36 | SEK 7.25 | SEK 10.65 | n/a | 4.2M | 169 |
DEDI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 62.00 | 0.0% |
| October 2026 | SEK 62.00 | +13.8% |
| September 2026 | SEK 54.50 | 0.0% |
| August 2026 | SEK 54.50 | -3.2% |
| July 2026 | SEK 56.30 | +22.7% |
| June 2026 | SEK 45.90 | +2.7% |
| May 2026 | SEK 44.70 | +1.8% |
| April 2026 | SEK 43.90 | +13.4% |
| March 2026 | SEK 38.70 | +1.8% |
| February 2026 | SEK 38.03 | -5.4% |
| January 2026 | SEK 40.19 | -1.8% |
| December 2025 | SEK 40.92 | -1.6% |
About the DEDI data
Daily bars. 3,852 sessions from May 4, 2011 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ADEDI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DEDI share price history
