Dicot AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.235	0.235	0.225	0.229	0.229	317,059
2022-12-20	0.240	0.242	0.226	0.235	0.235	194,997
2022-12-19	0.239	0.239	0.239	0.239	0.239	0
2022-12-16	0.242	0.250	0.232	0.239	0.239	757,895
2022-12-15	0.246	0.260	0.239	0.239	0.239	465,867
2022-12-14	0.256	0.258	0.242	0.246	0.246	1,321,133
2022-12-13	0.251	0.258	0.239	0.254	0.254	1,482,787
2022-12-12	0.251	0.266	0.248	0.251	0.251	448,991
2022-12-09	0.260	0.260	0.260	0.260	0.260	0
2022-12-08	0.272	0.280	0.239	0.260	0.260	2,004,094
2022-12-07	0.258	0.294	0.176	0.271	0.271	4,239,572
2022-12-06	0.451	0.451	0.398	0.429	0.429	453,358
2022-12-05	0.477	0.477	0.477	0.477	0.477	0
2022-12-02	0.477	0.477	0.477	0.477	0.477	0
2022-12-01	0.444	0.480	0.444	0.477	0.477	819,998
2022-11-30	0.404	0.437	0.404	0.437	0.437	321,676
2022-11-29	0.398	0.423	0.391	0.404	0.404	415,047
2022-11-28	0.391	0.449	0.384	0.384	0.384	225,014
2022-11-25	0.398	0.410	0.388	0.391	0.391	275,338
2022-11-24	0.417	0.420	0.407	0.412	0.412	313,012
2022-11-23	0.415	0.421	0.415	0.420	0.420	397,152
2022-11-22	0.400	0.400	0.400	0.400	0.400	0
2022-11-21	0.391	0.410	0.390	0.400	0.400	459,636
2022-11-18	0.371	0.371	0.371	0.371	0.371	0
2022-11-17	0.380	0.394	0.364	0.371	0.371	261,913
2022-11-16	0.398	0.398	0.398	0.398	0.398	0
2022-11-15	0.376	0.400	0.360	0.398	0.398	1,026,828
2022-11-14	0.367	0.378	0.354	0.360	0.360	172,048
2022-11-11	0.342	0.342	0.342	0.342	0.342	0
2022-11-10	0.345	0.350	0.327	0.342	0.342	216,777
2022-11-09	0.362	0.368	0.351	0.351	0.351	111,659
2022-11-08	0.384	0.384	0.384	0.384	0.384	0
2022-11-07	0.375	0.390	0.375	0.384	0.384	17,672
2022-11-04	0.364	0.384	0.353	0.375	0.375	288,128
2022-11-03	0.379	0.379	0.379	0.379	0.379	0
2022-11-02	0.379	0.379	0.379	0.379	0.379	0
2022-11-01	0.391	0.391	0.341	0.379	0.379	244,103
2022-10-31	0.364	0.364	0.364	0.364	0.364	0
2022-10-28	0.338	0.382	0.331	0.364	0.364	622,479
2022-10-27	0.325	0.358	0.325	0.331	0.331	325,973
2022-10-26	0.329	0.329	0.296	0.324	0.324	623,420
2022-10-25	0.300	0.301	0.291	0.296	0.296	146,714
2022-10-24	0.342	0.342	0.287	0.287	0.287	140,881
2022-10-21	0.305	0.330	0.305	0.307	0.307	72,803
2022-10-20	0.325	0.342	0.300	0.305	0.305	46,894
2022-10-19	0.319	0.325	0.312	0.318	0.318	132,478
2022-10-18	0.315	0.317	0.311	0.312	0.312	64,144
2022-10-17	0.311	0.322	0.308	0.311	0.311	135,387
2022-10-14	0.300	0.329	0.300	0.310	0.310	100,052
2022-10-13	0.305	0.305	0.288	0.298	0.298	155,190
2022-10-12	0.304	0.327	0.282	0.292	0.292	266,321
2022-10-11	0.317	0.364	0.278	0.299	0.299	2,920,828
2022-10-10	0.311	0.330	0.300	0.330	0.330	13,666
2022-10-07	0.329	0.331	0.311	0.311	0.311	249,040
2022-10-06	0.312	0.331	0.311	0.327	0.327	65,946
2022-10-05	0.310	0.317	0.305	0.309	0.309	8,690
2022-10-04	0.325	0.331	0.290	0.305	0.305	120,170
2022-10-03	0.317	0.331	0.305	0.323	0.323	65,649
2022-09-30	0.310	0.331	0.287	0.320	0.320	51,132
2022-09-29	0.316	0.329	0.305	0.318	0.318	56,603

← NewerPage 17 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.