Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.596	0.600	0.578	0.578	0.578	125,336
2022-07-05	0.598	0.600	0.570	0.596	0.596	118,982
2022-07-04	0.600	0.600	0.580	0.590	0.590	320,245
2022-07-01	0.490	0.600	0.480	0.600	0.600	1,121,612
2022-06-30	0.566	0.566	0.480	0.480	0.480	358,675
2022-06-29	0.536	0.536	0.423	0.471	0.471	931,604
2022-06-28	0.552	0.552	0.480	0.536	0.536	171,751
2022-06-27	0.448	0.494	0.448	0.480	0.480	78,737
2022-06-23	0.442	0.449	0.441	0.442	0.442	89,164
2022-06-22	0.469	0.482	0.421	0.441	0.441	103,736
2022-06-21	0.460	0.481	0.460	0.470	0.470	14,550
2022-06-20	0.466	0.469	0.429	0.465	0.465	139,025
2022-06-17	0.411	0.476	0.411	0.460	0.460	181,490
2022-06-16	0.430	0.430	0.410	0.411	0.411	70,236
2022-06-15	0.407	0.410	0.397	0.410	0.410	131,092
2022-06-14	0.420	0.440	0.399	0.407	0.407	603,733
2022-06-13	0.420	0.449	0.410	0.420	0.420	1,068,204
2022-06-10	0.359	0.486	0.352	0.419	0.419	1,973,792
2022-06-09	0.349	0.403	0.348	0.351	0.351	289,756
2022-06-08	0.331	0.350	0.330	0.343	0.343	81,697
2022-06-07	0.350	0.355	0.324	0.345	0.345	226,971
2022-06-03	0.356	0.356	0.328	0.340	0.340	233,346
2022-06-02	0.353	0.364	0.340	0.349	0.349	268,320
2022-06-01	0.365	0.379	0.341	0.353	0.353	179,160
2022-05-31	0.364	0.398	0.360	0.385	0.385	302,376
2022-05-30	0.368	0.380	0.340	0.364	0.364	495,543
2022-05-27	0.475	0.475	0.360	0.364	0.364	516,734
2022-05-25	0.371	0.408	0.361	0.381	0.381	71,437
2022-05-24	0.396	0.450	0.351	0.360	0.360	534,947
2022-05-23	0.400	0.407	0.392	0.392	0.392	76,591
2022-05-20	0.439	0.439	0.381	0.409	0.409	429,346
2022-05-19	0.438	0.440	0.420	0.440	0.440	59,800
2022-05-18	0.440	0.444	0.434	0.438	0.438	112,690
2022-05-17	0.450	0.450	0.430	0.450	0.450	43,480
2022-05-16	0.484	0.484	0.450	0.450	0.450	386,986
2022-05-13	0.504	0.504	0.475	0.484	0.484	122,067
2022-05-12	0.550	0.550	0.491	0.491	0.491	222,840
2022-05-11	0.520	0.528	0.504	0.506	0.506	162,902
2022-05-10	0.540	0.556	0.520	0.520	0.520	129,526
2022-05-09	0.554	0.564	0.502	0.520	0.520	327,714
2022-05-06	0.546	0.566	0.520	0.554	0.554	143,634
2022-05-05	0.570	0.570	0.522	0.546	0.546	174,150
2022-05-04	0.578	0.578	0.542	0.570	0.570	74,826
2022-05-03	0.570	0.580	0.556	0.580	0.580	51,503
2022-05-02	0.534	0.550	0.514	0.550	0.550	175,607
2022-04-29	0.572	0.572	0.530	0.534	0.534	191,306
2022-04-28	0.548	0.582	0.532	0.546	0.546	260,347
2022-04-27	0.576	0.586	0.530	0.540	0.540	213,423
2022-04-26	0.568	0.600	0.550	0.580	0.580	138,699
2022-04-25	0.588	0.588	0.518	0.560	0.560	236,548
2022-04-22	0.630	0.630	0.546	0.568	0.568	574,089
2022-04-21	0.600	0.630	0.522	0.584	0.584	387,594
2022-04-20	0.620	0.620	0.584	0.592	0.592	105,864
2022-04-19	0.610	0.620	0.600	0.610	0.610	109,614
2022-04-14	0.574	0.600	0.572	0.600	0.600	59,091
2022-04-13	0.598	0.598	0.572	0.580	0.580	90,448
2022-04-12	0.620	0.620	0.580	0.598	0.598	288,841
2022-04-11	0.604	0.640	0.604	0.620	0.620	453,474
2022-04-08	0.608	0.626	0.590	0.604	0.604	113,963
2022-04-07	0.598	0.630	0.598	0.608	0.608	120,505

← NewerPage 19 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.