Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.590	0.630	0.584	0.584	0.584	221,793
2022-04-05	0.602	0.632	0.590	0.600	0.600	279,963
2022-04-04	0.636	0.636	0.592	0.592	0.592	185,533
2022-04-01	0.648	0.660	0.586	0.636	0.636	89,855
2022-03-31	0.599	0.619	0.576	0.619	0.619	355,096
2022-03-30	0.638	0.639	0.600	0.601	0.601	149,293
2022-03-29	0.617	0.641	0.617	0.638	0.638	98,726
2022-03-28	0.647	0.656	0.619	0.648	0.648	74,824
2022-03-25	0.659	0.659	0.621	0.647	0.647	155,426
2022-03-24	0.659	0.659	0.601	0.601	0.601	19,944
2022-03-23	0.573	0.659	0.573	0.609	0.609	70,351
2022-03-22	0.620	0.620	0.600	0.600	0.600	147,808
2022-03-21	0.668	0.668	0.599	0.620	0.620	119,468
2022-03-18	0.665	0.668	0.636	0.668	0.668	94,401
2022-03-17	0.669	0.669	0.623	0.665	0.665	104,551
2022-03-16	0.671	0.671	0.628	0.645	0.645	233,179
2022-03-15	0.672	0.672	0.643	0.657	0.657	129,397
2022-03-14	0.679	0.679	0.665	0.670	0.670	44,638
2022-03-11	0.669	0.679	0.643	0.664	0.664	584,340
2022-03-10	0.658	0.658	0.637	0.658	0.658	147,815
2022-03-09	0.631	0.648	0.604	0.637	0.637	132,460
2022-03-08	0.624	0.633	0.592	0.620	0.620	155,928
2022-03-07	0.620	0.646	0.600	0.624	0.624	134,528
2022-03-04	0.632	0.648	0.598	0.648	0.648	41,663
2022-03-03	0.640	0.640	0.600	0.620	0.620	107,719
2022-03-02	0.600	0.665	0.571	0.641	0.641	369,078
2022-03-01	0.632	0.634	0.596	0.596	0.596	59,821
2022-02-28	0.587	0.630	0.587	0.594	0.594	95,169
2022-02-25	0.551	0.600	0.511	0.587	0.587	275,260
2022-02-24	0.550	0.599	0.400	0.551	0.551	508,056
2022-02-23	0.620	0.633	0.600	0.604	0.604	219,021
2022-02-22	0.621	0.631	0.590	0.598	0.598	439,282
2022-02-21	0.660	0.660	0.601	0.640	0.640	279,626
2022-02-18	0.679	0.679	0.631	0.660	0.660	165,777
2022-02-17	0.681	0.688	0.660	0.662	0.662	131,935
2022-02-16	0.684	0.686	0.660	0.660	0.660	161,965
2022-02-15	0.651	0.688	0.625	0.688	0.688	139,163
2022-02-14	0.696	0.696	0.640	0.651	0.651	184,273
2022-02-11	0.654	0.695	0.654	0.689	0.689	34,022
2022-02-10	0.697	0.697	0.680	0.680	0.680	95,846
2022-02-09	0.690	0.701	0.680	0.701	0.701	66,173
2022-02-08	0.690	0.704	0.683	0.700	0.700	57,562
2022-02-07	0.692	0.703	0.691	0.702	0.702	65,332
2022-02-04	0.708	0.708	0.681	0.691	0.691	187,290
2022-02-03	0.698	0.709	0.684	0.699	0.699	158,652
2022-02-02	0.700	0.709	0.680	0.698	0.698	180,391
2022-02-01	0.700	0.700	0.685	0.700	0.700	91,163
2022-01-31	0.699	0.712	0.679	0.700	0.700	128,034
2022-01-28	0.671	0.719	0.662	0.704	0.704	127,980
2022-01-27	0.684	0.690	0.630	0.671	0.671	249,188
2022-01-26	0.650	0.685	0.630	0.684	0.684	156,098
2022-01-25	0.660	0.680	0.650	0.650	0.650	237,899
2022-01-24	0.709	0.709	0.630	0.650	0.650	467,462
2022-01-21	0.690	0.697	0.680	0.682	0.682	138,114
2022-01-20	0.695	0.704	0.680	0.690	0.690	141,993
2022-01-19	0.705	0.705	0.680	0.699	0.699	281,368
2022-01-18	0.692	0.699	0.680	0.687	0.687	100,931
2022-01-17	0.680	0.706	0.680	0.692	0.692	170,190
2022-01-14	0.690	0.695	0.680	0.680	0.680	130,927
2022-01-13	0.700	0.703	0.680	0.687	0.687	216,217

← NewerPage 20 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.