Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.530	0.559	0.505	0.507	0.507	32,214,245
2025-10-31	0.527	0.537	0.483	0.534	0.534	33,787,064
2025-10-30	0.560	0.627	0.501	0.527	0.527	137,329,288
2025-10-29	0.404	0.576	0.366	0.570	0.570	161,121,449
2025-10-28	0.295	0.415	0.292	0.399	0.399	116,009,729
2025-10-27	0.349	0.360	0.257	0.290	0.290	176,076,328
2025-10-24	0.478	0.478	0.325	0.350	0.350	172,950,879
2025-10-23	1.140	1.180	0.303	0.488	0.488	451,117,860
2025-10-22	0.934	0.945	0.882	0.913	0.913	8,093,000
2025-10-21	0.988	0.991	0.927	0.949	0.949	8,074,872
2025-10-20	0.997	1.026	0.967	0.987	0.987	9,974,533
2025-10-17	1.030	1.058	0.956	0.996	0.996	12,622,211
2025-10-16	1.078	1.080	1.012	1.030	1.030	14,539,517
2025-10-15	1.046	1.112	1.030	1.076	1.076	18,820,293
2025-10-14	1.042	1.070	1.000	1.032	1.032	15,717,280
2025-10-13	1.040	1.138	1.010	1.020	1.020	17,654,245
2025-10-10	1.044	1.060	0.987	1.038	1.038	12,635,768
2025-10-09	0.936	1.068	0.935	1.066	1.066	30,776,846
2025-10-08	0.934	0.949	0.904	0.930	0.930	7,476,567
2025-10-07	0.862	0.949	0.862	0.934	0.934	17,069,731
2025-10-06	0.825	0.880	0.825	0.862	0.862	9,921,698
2025-10-03	0.835	0.835	0.805	0.825	0.825	6,860,878
2025-10-02	0.848	0.850	0.820	0.835	0.835	4,510,035
2025-10-01	0.816	0.849	0.816	0.840	0.840	5,085,207
2025-09-30	0.826	0.826	0.750	0.819	0.819	12,986,945
2025-09-29	0.856	0.856	0.814	0.826	0.826	6,246,762
2025-09-26	0.860	0.865	0.830	0.855	0.855	5,618,090
2025-09-25	0.844	0.898	0.837	0.860	0.860	11,267,177
2025-09-24	0.835	0.909	0.827	0.843	0.843	10,756,367
2025-09-23	0.854	0.854	0.815	0.843	0.843	4,923,163
2025-09-22	0.879	0.879	0.831	0.856	0.856	6,867,023
2025-09-19	0.849	0.896	0.841	0.882	0.882	6,113,999
2025-09-18	0.830	0.864	0.830	0.849	0.849	4,034,562
2025-09-17	0.816	0.839	0.784	0.829	0.829	7,888,048
2025-09-16	0.834	0.847	0.814	0.820	0.820	7,142,155
2025-09-15	0.880	0.881	0.835	0.845	0.845	4,776,686
2025-09-12	0.855	0.882	0.845	0.870	0.870	3,993,862
2025-09-11	0.917	0.921	0.850	0.855	0.855	7,161,178
2025-09-10	0.920	0.927	0.890	0.915	0.915	4,491,607
2025-09-09	0.879	0.920	0.860	0.920	0.920	8,372,552
2025-09-08	0.845	0.889	0.841	0.880	0.880	5,438,518
2025-09-05	0.840	0.859	0.790	0.845	0.845	11,156,441
2025-09-04	0.894	0.903	0.820	0.846	0.846	15,054,605
2025-09-03	0.940	0.946	0.892	0.898	0.898	7,727,246
2025-09-02	0.926	0.954	0.911	0.920	0.920	11,944,311
2025-09-01	0.900	0.944	0.883	0.925	0.925	14,065,197
2025-08-29	0.939	0.939	0.859	0.890	0.890	9,909,167
2025-08-28	0.894	0.910	0.850	0.894	0.894	9,403,842
2025-08-27	0.949	0.989	0.866	0.893	0.893	24,885,756
2025-08-26	0.986	1.010	0.920	0.930	0.930	37,540,407
2025-08-25	0.945	1.026	0.920	0.965	0.965	52,870,814
2025-08-22	0.957	0.958	0.863	0.910	0.910	39,935,738
2025-08-21	0.826	0.960	0.815	0.950	0.950	41,929,456
2025-08-20	0.794	0.866	0.775	0.826	0.826	25,642,182
2025-08-19	0.738	0.818	0.738	0.790	0.790	30,788,756
2025-08-18	0.699	0.741	0.690	0.733	0.733	13,797,285
2025-08-15	0.676	0.694	0.667	0.687	0.687	4,482,242
2025-08-14	0.660	0.685	0.649	0.673	0.673	5,379,994
2025-08-13	0.695	0.695	0.654	0.661	0.661	7,119,513
2025-08-12	0.715	0.718	0.642	0.689	0.689	19,411,462

← NewerPage 5 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.