Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.311	0.333	0.311	0.316	0.316	129,274
2022-09-27	0.300	0.317	0.292	0.317	0.317	28,749
2022-09-26	0.305	0.305	0.300	0.300	0.300	63,699
2022-09-23	0.330	0.331	0.298	0.300	0.300	309,515
2022-09-22	0.298	0.326	0.298	0.298	0.298	128,172
2022-09-21	0.325	0.325	0.311	0.311	0.311	31,695
2022-09-20	0.317	0.330	0.302	0.311	0.311	53,728
2022-09-19	0.312	0.330	0.311	0.317	0.317	40,633
2022-09-16	0.325	0.331	0.312	0.312	0.312	68,821
2022-09-15	0.321	0.330	0.321	0.329	0.329	63,878
2022-09-14	0.321	0.321	0.312	0.321	0.321	43,931
2022-09-13	0.330	0.330	0.321	0.321	0.321	10,938
2022-09-12	0.314	0.331	0.312	0.330	0.330	132,077
2022-09-09	0.318	0.331	0.318	0.331	0.331	60,060
2022-09-08	0.328	0.328	0.318	0.324	0.324	44,514
2022-09-07	0.325	0.331	0.318	0.328	0.328	192,652
2022-09-06	0.331	0.331	0.318	0.318	0.318	70,636
2022-09-05	0.342	0.351	0.331	0.331	0.331	548,449
2022-09-02	0.334	0.342	0.334	0.342	0.342	87,738
2022-09-01	0.355	0.355	0.334	0.334	0.334	362,045
2022-08-31	0.345	0.358	0.335	0.346	0.346	141,176
2022-08-30	0.345	0.358	0.337	0.345	0.345	294,351
2022-08-29	0.311	0.358	0.311	0.345	0.345	411,809
2022-08-26	0.327	0.331	0.311	0.311	0.311	113,686
2022-08-25	0.338	0.338	0.302	0.327	0.327	82,035
2022-08-24	0.358	0.358	0.325	0.337	0.337	204,088
2022-08-23	0.489	0.538	0.481	0.502	0.502	37,271
2022-08-22	0.522	0.528	0.479	0.479	0.479	291,351
2022-08-19	0.544	0.546	0.516	0.522	0.522	132,204
2022-08-18	0.522	0.548	0.500	0.544	0.544	178,475
2022-08-17	0.542	0.548	0.522	0.522	0.522	119,022
2022-08-16	0.546	0.548	0.532	0.546	0.546	43,354
2022-08-15	0.544	0.560	0.524	0.548	0.548	70,856
2022-08-12	0.552	0.552	0.532	0.544	0.544	130,555
2022-08-11	0.558	0.558	0.546	0.552	0.552	105,937
2022-08-10	0.560	0.560	0.546	0.558	0.558	64,352
2022-08-09	0.560	0.562	0.546	0.562	0.562	36,160
2022-08-08	0.588	0.588	0.554	0.568	0.568	48,839
2022-08-05	0.586	0.588	0.552	0.580	0.580	77,826
2022-08-04	0.576	0.580	0.544	0.580	0.580	169,566
2022-08-03	0.542	0.580	0.542	0.576	0.576	152,473
2022-08-02	0.540	0.580	0.528	0.576	0.576	473,066
2022-08-01	0.550	0.556	0.522	0.554	0.554	72,023
2022-07-29	0.578	0.578	0.548	0.548	0.548	266,515
2022-07-28	0.588	0.588	0.538	0.550	0.550	182,284
2022-07-27	0.580	0.580	0.570	0.576	0.576	36,581
2022-07-26	0.550	0.600	0.532	0.580	0.580	213,108
2022-07-25	0.540	0.558	0.520	0.550	0.550	82,015
2022-07-22	0.538	0.540	0.524	0.540	0.540	74,163
2022-07-21	0.558	0.560	0.526	0.532	0.532	33,628
2022-07-20	0.520	0.540	0.502	0.530	0.530	95,218
2022-07-19	0.510	0.522	0.510	0.522	0.522	58,259
2022-07-18	0.500	0.516	0.500	0.500	0.500	146,238
2022-07-15	0.526	0.526	0.500	0.500	0.500	259,261
2022-07-14	0.550	0.550	0.500	0.520	0.520	374,447
2022-07-13	0.550	0.556	0.550	0.550	0.550	574,380
2022-07-12	0.550	0.570	0.550	0.550	0.550	148,299
2022-07-11	0.550	0.578	0.502	0.550	0.550	317,286
2022-07-08	0.526	0.568	0.500	0.550	0.550	1,031,834
2022-07-07	0.588	0.596	0.578	0.588	0.588	204,939

← NewerPage 18 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.