Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.692	0.700	0.684	0.700	0.700	71,513
2022-01-11	0.699	0.717	0.661	0.692	0.692	371,209
2022-01-10	0.725	0.725	0.645	0.699	0.699	282,827
2022-01-07	0.736	0.736	0.670	0.705	0.705	186,190
2022-01-05	0.714	0.714	0.682	0.713	0.713	34,043
2022-01-04	0.721	0.727	0.700	0.715	0.715	142,058
2022-01-03	0.689	0.736	0.653	0.721	0.721	230,348
2021-12-30	0.682	0.755	0.682	0.694	0.694	217,818
2021-12-29	0.670	0.683	0.670	0.683	0.683	91,372
2021-12-28	0.682	0.682	0.640	0.670	0.670	430,238
2021-12-27	0.670	0.688	0.650	0.680	0.680	217,732
2021-12-23	0.660	0.673	0.660	0.670	0.670	124,181
2021-12-22	0.676	0.676	0.652	0.660	0.660	62,919
2021-12-21	0.675	0.699	0.658	0.676	0.676	401,029
2021-12-20	0.652	0.675	0.640	0.675	0.675	99,106
2021-12-17	0.642	0.680	0.621	0.655	0.655	196,833
2021-12-16	0.670	0.678	0.620	0.654	0.654	637,885
2021-12-15	0.690	0.690	0.650	0.650	0.650	239,404
2021-12-14	0.682	0.703	0.678	0.690	0.690	182,014
2021-12-13	0.730	0.732	0.690	0.699	0.699	190,444
2021-12-10	0.715	0.737	0.700	0.721	0.721	662,562
2021-12-09	0.709	0.740	0.685	0.717	0.717	353,123
2021-12-08	0.700	0.722	0.699	0.709	0.709	646,616
2021-12-07	0.689	0.720	0.651	0.699	0.699	474,124
2021-12-06	0.697	0.710	0.655	0.679	0.679	846,090
2021-12-03	0.701	0.708	0.658	0.697	0.697	530,565
2021-12-02	0.658	0.743	0.650	0.695	0.695	2,023,227
2021-12-01	0.654	0.668	0.634	0.663	0.663	277,569
2021-11-30	0.663	0.663	0.639	0.654	0.654	557,075
2021-11-29	0.701	0.745	0.657	0.663	0.663	478,536
2021-11-26	0.749	0.749	0.680	0.701	0.701	3,387,917
2021-11-25	0.806	0.900	0.800	0.890	0.890	313,600
2021-11-24	0.852	0.889	0.774	0.798	0.798	260,557
2021-11-23	0.818	1.080	0.818	0.852	0.852	558,409
2021-11-22	0.728	0.885	0.720	0.818	0.818	750,806
2021-11-19	0.734	0.734	0.706	0.728	0.728	175,071
2021-11-18	0.814	0.820	0.725	0.763	0.763	381,046
2021-11-17	0.820	0.850	0.759	0.814	0.814	277,633
2021-11-16	0.777	0.831	0.777	0.820	0.820	295,001
2021-11-15	0.721	0.880	0.721	0.777	0.777	283,902
2021-11-12	0.721	0.735	0.693	0.721	0.721	88,126
2021-11-11	0.679	0.730	0.670	0.721	0.721	125,425
2021-11-10	0.699	0.733	0.660	0.679	0.679	311,945
2021-11-09	0.680	0.700	0.679	0.699	0.699	125,027
2021-11-08	0.701	0.740	0.651	0.680	0.680	223,681
2021-11-05	0.640	0.690	0.633	0.690	0.690	85,154
2021-11-04	0.660	0.660	0.611	0.643	0.643	168,714
2021-11-03	0.698	0.698	0.650	0.660	0.660	142,978
2021-11-02	0.750	0.779	0.670	0.698	0.698	778,655
2021-11-01	0.698	0.750	0.679	0.750	0.750	314,267
2021-10-29	0.669	0.680	0.605	0.646	0.646	353,585
2021-10-28	0.691	0.698	0.645	0.663	0.663	862,571
2021-10-27	0.701	0.710	0.661	0.688	0.688	249,792
2021-10-26	0.719	0.798	0.690	0.699	0.699	595,835
2021-10-25	0.666	0.810	0.660	0.719	0.719	1,930,610
2021-10-22	0.677	0.677	0.620	0.641	0.641	729,523
2021-10-21	0.700	0.700	0.651	0.676	0.676	335,011

← NewerPage 21 of 21 · 1,257 trading days

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.