Dicot AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.692	0.722	0.692	0.715	0.715	10,790,276
2025-08-08	0.686	0.709	0.676	0.689	0.689	8,397,836
2025-08-07	0.673	0.689	0.673	0.680	0.680	5,185,899
2025-08-06	0.690	0.696	0.659	0.671	0.671	6,076,554
2025-08-05	0.662	0.698	0.662	0.682	0.682	7,701,866
2025-08-04	0.641	0.665	0.640	0.662	0.662	5,398,268
2025-08-01	0.679	0.679	0.630	0.640	0.640	6,620,074
2025-07-31	0.669	0.687	0.660	0.667	0.667	4,743,952
2025-07-30	0.672	0.685	0.642	0.659	0.659	4,823,352
2025-07-29	0.700	0.700	0.655	0.670	0.670	9,984,686
2025-07-28	0.700	0.718	0.671	0.689	0.689	12,158,652
2025-07-25	0.727	0.730	0.692	0.695	0.695	14,383,203
2025-07-24	0.720	0.758	0.710	0.729	0.729	16,722,125
2025-07-23	0.678	0.715	0.678	0.704	0.704	7,645,852
2025-07-22	0.720	0.720	0.667	0.678	0.678	12,134,453
2025-07-21	0.685	0.728	0.685	0.710	0.710	15,342,197
2025-07-18	0.672	0.730	0.652	0.679	0.679	13,189,768
2025-07-17	0.655	0.686	0.643	0.665	0.665	10,026,696
2025-07-16	0.641	0.661	0.628	0.643	0.643	6,305,381
2025-07-15	0.635	0.660	0.613	0.640	0.640	8,571,723
2025-07-14	0.594	0.647	0.588	0.646	0.646	12,063,255
2025-07-11	0.563	0.610	0.554	0.588	0.588	13,176,738
2025-07-10	0.533	0.550	0.521	0.550	0.550	4,401,655
2025-07-09	0.532	0.544	0.525	0.530	0.530	4,133,196
2025-07-08	0.520	0.535	0.502	0.532	0.532	3,796,873
2025-07-07	0.539	0.543	0.515	0.520	0.520	6,201,011
2025-07-04	0.520	0.539	0.500	0.539	0.539	6,900,178
2025-07-03	0.535	0.560	0.511	0.520	0.520	7,302,081
2025-07-02	0.513	0.540	0.503	0.535	0.535	6,338,850
2025-07-01	0.542	0.542	0.490	0.517	0.517	23,996,258
2025-06-30	0.600	0.602	0.543	0.543	0.543	16,183,740
2025-06-27	0.602	0.609	0.580	0.593	0.593	7,275,288
2025-06-26	0.639	0.659	0.580	0.599	0.599	12,483,378
2025-06-25	0.590	0.642	0.582	0.638	0.638	20,028,015
2025-06-24	0.590	0.610	0.574	0.588	0.588	10,905,811
2025-06-23	0.608	0.608	0.567	0.590	0.590	10,826,961
2025-06-19	0.600	0.612	0.591	0.608	0.608	7,455,937
2025-06-18	0.599	0.612	0.584	0.600	0.600	7,669,497
2025-06-17	0.630	0.630	0.580	0.583	0.583	7,324,062
2025-06-16	0.615	0.650	0.600	0.625	0.625	10,568,009
2025-06-13	0.620	0.620	0.572	0.613	0.613	14,510,416
2025-06-12	0.639	0.649	0.610	0.629	0.629	10,944,357
2025-06-11	0.685	0.699	0.626	0.657	0.657	16,844,385
2025-06-10	0.652	0.694	0.649	0.680	0.680	21,591,917
2025-06-09	0.565	0.635	0.565	0.633	0.633	26,822,943
2025-06-05	0.670	0.670	0.541	0.560	0.560	51,088,578
2025-06-04	0.758	0.794	0.650	0.681	0.681	58,302,180
2025-06-03	0.679	0.899	0.640	0.744	0.744	145,365,665
2025-06-02	0.590	0.695	0.590	0.673	0.673	36,566,873
2025-05-30	0.498	0.579	0.498	0.568	0.568	20,343,919
2025-05-28	0.500	0.520	0.490	0.497	0.497	21,804,131
2025-05-27	0.486	0.486	0.450	0.455	0.455	10,036,136
2025-05-26	0.450	0.476	0.441	0.460	0.460	10,522,856
2025-05-23	0.450	0.450	0.401	0.433	0.433	19,583,691
2025-05-22	0.493	0.493	0.445	0.452	0.452	16,202,696
2025-05-21	0.482	0.498	0.470	0.488	0.488	20,519,177
2025-05-20	0.455	0.488	0.455	0.468	0.468	18,879,358
2025-05-19	0.425	0.460	0.425	0.455	0.455	21,489,346
2025-05-16	0.407	0.425	0.401	0.423	0.423	9,791,211
2025-05-15	0.410	0.424	0.380	0.410	0.410	13,519,583

← NewerPage 6 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.