Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.290	0.301	0.265	0.299	0.299	6,873,562
2026-04-29	0.304	0.304	0.282	0.289	0.289	11,629,066
2026-04-28	0.295	0.308	0.242	0.303	0.303	65,781,601
2026-04-27	0.381	0.381	0.346	0.378	0.378	10,242,120
2026-04-24	0.381	0.384	0.372	0.381	0.381	4,116,489
2026-04-23	0.391	0.397	0.380	0.381	0.381	4,330,759
2026-04-22	0.393	0.405	0.381	0.398	0.398	3,304,030
2026-04-21	0.396	0.410	0.385	0.401	0.401	4,671,190
2026-04-20	0.380	0.409	0.375	0.395	0.395	7,249,739
2026-04-17	0.376	0.382	0.371	0.380	0.380	4,661,231
2026-04-16	0.376	0.382	0.372	0.376	0.376	3,469,726
2026-04-15	0.385	0.385	0.375	0.380	0.380	2,310,368
2026-04-14	0.390	0.399	0.376	0.385	0.385	6,165,033
2026-04-13	0.393	0.394	0.370	0.390	0.390	10,935,362
2026-04-10	0.399	0.400	0.388	0.394	0.394	6,923,500
2026-04-09	0.400	0.400	0.385	0.399	0.399	3,901,804
2026-04-08	0.406	0.410	0.390	0.400	0.400	8,772,188
2026-04-07	0.421	0.421	0.391	0.400	0.400	7,608,298
2026-04-02	0.422	0.431	0.408	0.423	0.423	4,024,336
2026-04-01	0.440	0.450	0.422	0.429	0.429	7,931,509
2026-03-31	0.406	0.440	0.396	0.433	0.433	7,265,619
2026-03-30	0.390	0.405	0.377	0.405	0.405	5,429,924
2026-03-27	0.418	0.418	0.385	0.390	0.390	7,118,190
2026-03-26	0.415	0.435	0.400	0.400	0.400	10,764,522
2026-03-25	0.417	0.440	0.415	0.416	0.416	6,557,824
2026-03-24	0.423	0.445	0.403	0.415	0.415	3,867,742
2026-03-23	0.410	0.429	0.362	0.421	0.421	9,923,101
2026-03-20	0.435	0.459	0.415	0.434	0.434	11,644,610
2026-03-19	0.480	0.491	0.426	0.437	0.437	16,747,272
2026-03-18	0.481	0.540	0.432	0.486	0.486	28,255,294
2026-03-17	0.418	0.500	0.410	0.480	0.480	41,814,961
2026-03-16	0.354	0.429	0.344	0.420	0.420	27,658,567
2026-03-13	0.363	0.368	0.337	0.359	0.359	13,532,817
2026-03-12	0.306	0.368	0.302	0.361	0.361	31,553,441
2026-03-11	0.309	0.315	0.305	0.310	0.310	4,052,631
2026-03-10	0.297	0.315	0.295	0.311	0.311	6,797,662
2026-03-09	0.296	0.308	0.290	0.295	0.295	3,818,424
2026-03-06	0.301	0.312	0.297	0.303	0.303	4,662,609
2026-03-05	0.299	0.310	0.295	0.297	0.297	2,334,572
2026-03-04	0.298	0.302	0.286	0.292	0.292	3,292,677
2026-03-03	0.294	0.294	0.282	0.290	0.290	5,742,713
2026-03-02	0.299	0.305	0.286	0.295	0.295	5,706,827
2026-02-27	0.311	0.316	0.298	0.299	0.299	3,970,464
2026-02-26	0.316	0.316	0.300	0.310	0.310	4,947,378
2026-02-25	0.310	0.326	0.300	0.316	0.316	5,209,718
2026-02-24	0.291	0.310	0.291	0.302	0.302	4,094,612
2026-02-23	0.306	0.309	0.290	0.296	0.296	3,019,546
2026-02-20	0.310	0.311	0.297	0.305	0.305	3,504,254
2026-02-19	0.306	0.314	0.302	0.310	0.310	2,668,049
2026-02-18	0.313	0.321	0.291	0.305	0.305	7,044,260
2026-02-17	0.318	0.325	0.303	0.303	0.303	3,629,439
2026-02-16	0.320	0.328	0.310	0.313	0.313	3,888,814
2026-02-13	0.324	0.324	0.312	0.319	0.319	3,520,806
2026-02-12	0.327	0.330	0.314	0.324	0.324	6,962,724
2026-02-11	0.310	0.330	0.303	0.320	0.320	7,103,503
2026-02-10	0.333	0.333	0.301	0.310	0.310	7,561,573
2026-02-09	0.332	0.348	0.324	0.324	0.324	7,636,626
2026-02-06	0.319	0.359	0.314	0.329	0.329	16,280,305
2026-02-05	0.320	0.329	0.306	0.319	0.319	4,291,916
2026-02-04	0.321	0.325	0.305	0.317	0.317	5,923,396

← NewerPage 3 of 22 · 1,261 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.