Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.322	0.350	0.310	0.316	0.316	6,646,682
2026-02-02	0.292	0.330	0.281	0.322	0.322	18,192,898
2026-01-30	0.285	0.291	0.277	0.285	0.285	6,534,448
2026-01-29	0.293	0.293	0.276	0.284	0.284	13,164,269
2026-01-28	0.283	0.293	0.270	0.292	0.292	12,706,020
2026-01-27	0.288	0.293	0.276	0.283	0.283	6,813,347
2026-01-26	0.294	0.298	0.285	0.288	0.288	6,670,884
2026-01-23	0.279	0.295	0.278	0.294	0.294	8,971,902
2026-01-22	0.275	0.288	0.275	0.280	0.280	6,373,926
2026-01-21	0.295	0.295	0.271	0.284	0.284	10,051,287
2026-01-20	0.281	0.297	0.278	0.295	0.295	6,916,989
2026-01-19	0.295	0.295	0.278	0.282	0.282	12,153,557
2026-01-16	0.283	0.308	0.280	0.302	0.302	15,900,965
2026-01-15	0.288	0.299	0.281	0.282	0.282	5,968,653
2026-01-14	0.292	0.297	0.281	0.288	0.288	6,569,697
2026-01-13	0.291	0.299	0.285	0.292	0.292	7,618,695
2026-01-12	0.300	0.300	0.279	0.291	0.291	13,281,295
2026-01-09	0.301	0.308	0.294	0.302	0.302	5,247,382
2026-01-08	0.300	0.305	0.295	0.300	0.300	4,213,656
2026-01-07	0.324	0.330	0.300	0.301	0.301	9,210,379
2026-01-05	0.316	0.330	0.316	0.321	0.321	3,412,801
2026-01-02	0.300	0.320	0.290	0.315	0.315	7,755,379
2025-12-30	0.303	0.310	0.290	0.307	0.307	13,456,637
2025-12-29	0.321	0.321	0.290	0.303	0.303	19,124,795
2025-12-23	0.325	0.330	0.318	0.319	0.319	8,495,347
2025-12-22	0.343	0.345	0.300	0.325	0.325	14,078,480
2025-12-19	0.360	0.360	0.335	0.343	0.343	6,777,904
2025-12-18	0.340	0.385	0.333	0.355	0.355	15,960,540
2025-12-17	0.355	0.355	0.336	0.342	0.342	5,965,524
2025-12-16	0.361	0.370	0.350	0.355	0.355	4,039,781
2025-12-15	0.373	0.377	0.344	0.360	0.360	14,965,038
2025-12-12	0.380	0.382	0.369	0.377	0.377	4,742,184
2025-12-11	0.370	0.385	0.361	0.377	0.377	13,421,045
2025-12-10	0.372	0.388	0.361	0.370	0.370	5,053,984
2025-12-09	0.371	0.399	0.365	0.372	0.372	10,181,413
2025-12-08	0.380	0.420	0.366	0.372	0.372	27,878,677
2025-12-05	0.352	0.360	0.331	0.354	0.354	7,977,098
2025-12-04	0.359	0.368	0.343	0.352	0.352	8,677,414
2025-12-03	0.359	0.370	0.343	0.360	0.360	6,236,551
2025-12-02	0.398	0.412	0.330	0.356	0.356	23,377,748
2025-12-01	0.424	0.434	0.392	0.400	0.400	5,959,736
2025-11-28	0.435	0.435	0.418	0.420	0.420	3,255,416
2025-11-27	0.431	0.438	0.416	0.435	0.435	6,017,622
2025-11-26	0.440	0.440	0.399	0.432	0.432	13,006,522
2025-11-25	0.442	0.490	0.417	0.450	0.450	18,411,720
2025-11-24	0.379	0.449	0.375	0.442	0.442	29,815,783
2025-11-21	0.350	0.400	0.341	0.377	0.377	15,067,974
2025-11-20	0.346	0.360	0.336	0.355	0.355	10,178,297
2025-11-19	0.355	0.368	0.325	0.344	0.344	16,775,415
2025-11-18	0.382	0.383	0.354	0.355	0.355	10,430,401
2025-11-17	0.391	0.406	0.384	0.384	0.384	8,134,039
2025-11-14	0.416	0.440	0.391	0.408	0.408	9,407,550
2025-11-13	0.392	0.444	0.375	0.411	0.411	15,075,842
2025-11-12	0.406	0.409	0.380	0.392	0.392	7,111,885
2025-11-11	0.441	0.446	0.398	0.405	0.405	9,293,573
2025-11-10	0.389	0.440	0.350	0.440	0.440	18,654,685
2025-11-07	0.434	0.438	0.385	0.404	0.404	21,322,935
2025-11-06	0.469	0.480	0.414	0.438	0.438	14,503,432
2025-11-05	0.446	0.479	0.441	0.466	0.466	21,610,003
2025-11-04	0.507	0.507	0.441	0.455	0.455	49,090,871

← NewerPage 4 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.