Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	1.04	1.06	0.99	1.04	1.04	-2.63%	12,635,760
Oct 9, 2025	0.94	1.07	0.94	1.07	1.07	14.62%	30,776,840
Oct 8, 2025	0.93	0.95	0.90	0.93	0.93	-0.43%	7,476,567
Oct 7, 2025	0.86	0.95	0.86	0.93	0.93	8.35%	17,069,730
Oct 6, 2025	0.83	0.88	0.83	0.86	0.86	4.48%	9,921,698
Oct 3, 2025	0.84	0.84	0.81	0.83	0.83	-1.20%	6,860,878
Oct 2, 2025	0.85	0.85	0.82	0.84	0.84	-0.60%	4,510,035
Oct 1, 2025	0.82	0.85	0.82	0.84	0.84	2.56%	5,085,207
Sep 30, 2025	0.83	0.83	0.75	0.82	0.82	-0.85%	12,986,940
Sep 29, 2025	0.86	0.86	0.81	0.83	0.83	-3.39%	6,246,762
Sep 26, 2025	0.86	0.87	0.83	0.86	0.86	-0.58%	5,618,090
Sep 25, 2025	0.84	0.90	0.84	0.86	0.86	2.02%	11,267,170
Sep 24, 2025	0.84	0.91	0.83	0.84	0.84	-	10,756,360
Sep 23, 2025	0.85	0.85	0.82	0.84	0.84	-1.52%	4,923,163
Sep 22, 2025	0.88	0.88	0.83	0.86	0.86	-2.95%	6,867,023
Sep 19, 2025	0.85	0.90	0.84	0.88	0.88	3.89%	6,113,999
Sep 18, 2025	0.83	0.86	0.83	0.85	0.85	2.41%	4,034,562
Sep 17, 2025	0.82	0.84	0.78	0.83	0.83	1.10%	7,888,048
Sep 16, 2025	0.83	0.85	0.81	0.82	0.82	-2.96%	7,142,155
Sep 15, 2025	0.88	0.88	0.84	0.85	0.85	-2.87%	4,776,686
Sep 12, 2025	0.86	0.88	0.85	0.87	0.87	1.75%	3,993,862
Sep 11, 2025	0.92	0.92	0.85	0.86	0.86	-6.56%	7,161,178
Sep 10, 2025	0.92	0.93	0.89	0.92	0.92	-0.54%	4,491,607
Sep 9, 2025	0.88	0.92	0.86	0.92	0.92	4.55%	8,372,552
Sep 8, 2025	0.85	0.89	0.84	0.88	0.88	4.14%	5,438,518
Sep 5, 2025	0.84	0.86	0.79	0.85	0.85	-0.12%	11,156,440
Sep 4, 2025	0.89	0.90	0.82	0.85	0.85	-5.79%	15,054,600
Sep 3, 2025	0.94	0.95	0.89	0.90	0.90	-2.39%	7,727,246
Sep 2, 2025	0.93	0.95	0.91	0.92	0.92	-0.54%	11,944,310
Sep 1, 2025	0.90	0.94	0.88	0.93	0.93	3.93%	14,065,190
Aug 29, 2025	0.94	0.94	0.86	0.89	0.89	-0.45%	9,909,167
Aug 28, 2025	0.89	0.91	0.85	0.89	0.89	0.11%	9,403,842
Aug 27, 2025	0.95	0.99	0.87	0.89	0.89	-3.98%	24,885,750
Aug 26, 2025	0.99	1.01	0.92	0.93	0.93	-3.63%	37,540,400
Aug 25, 2025	0.95	1.03	0.92	0.97	0.97	6.04%	52,870,810
Aug 22, 2025	0.96	0.96	0.86	0.91	0.91	-4.21%	39,935,730
Aug 21, 2025	0.83	0.96	0.82	0.95	0.95	15.01%	41,929,450
Aug 20, 2025	0.79	0.87	0.78	0.83	0.83	4.56%	25,642,180
Aug 19, 2025	0.74	0.82	0.74	0.79	0.79	7.78%	30,788,750
Aug 18, 2025	0.70	0.74	0.69	0.73	0.73	6.70%	13,797,280
Aug 15, 2025	0.68	0.69	0.67	0.69	0.69	2.08%	4,482,242
Aug 14, 2025	0.66	0.69	0.65	0.67	0.67	1.82%	5,379,994
Aug 13, 2025	0.70	0.70	0.65	0.66	0.66	-4.06%	7,119,513
Aug 12, 2025	0.72	0.72	0.64	0.69	0.69	-3.64%	19,411,460
Aug 11, 2025	0.69	0.72	0.69	0.72	0.72	3.77%	10,790,270
Aug 8, 2025	0.69	0.71	0.68	0.69	0.69	1.32%	8,397,836
Aug 7, 2025	0.67	0.69	0.67	0.68	0.68	1.34%	5,185,899
Aug 6, 2025	0.69	0.70	0.66	0.67	0.67	-1.61%	6,076,554
Aug 5, 2025	0.66	0.70	0.66	0.68	0.68	3.02%	7,701,866
Aug 4, 2025	0.64	0.67	0.64	0.66	0.66	3.44%	5,398,268