Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	0.42	0.45	0.40	0.42	0.42	-1.31%	3,941,890
Mar 23, 2026	0.41	0.43	0.36	0.42	0.42	-3.11%	9,932,981
Mar 20, 2026	0.44	0.46	0.41	0.43	0.43	-0.69%	11,644,610
Mar 19, 2026	0.48	0.49	0.43	0.44	0.44	-9.99%	16,747,270
Mar 18, 2026	0.48	0.54	0.43	0.49	0.49	1.25%	28,255,290
Mar 17, 2026	0.42	0.50	0.41	0.48	0.48	14.17%	41,814,960
Mar 16, 2026	0.35	0.43	0.34	0.42	0.42	16.99%	27,658,560
Mar 13, 2026	0.36	0.37	0.34	0.36	0.36	-0.42%	13,549,030
Mar 12, 2026	0.31	0.37	0.30	0.36	0.36	16.29%	31,565,600
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	4,052,631
Mar 10, 2026	0.30	0.32	0.29	0.31	0.31	5.60%	6,797,662
Mar 9, 2026	0.30	0.31	0.29	0.29	0.29	-2.81%	3,818,424
Mar 6, 2026	0.30	0.31	0.30	0.30	0.30	2.02%	4,663,769
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	1.89%	2,344,572
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	0.52%	3,292,677
Mar 3, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	6,492,376
Mar 2, 2026	0.30	0.30	0.29	0.30	0.30	0.50%	6,402,981
Feb 27, 2026	0.31	0.32	0.30	0.30	0.30	-3.71%	3,970,464
Feb 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.90%	4,947,378
Feb 25, 2026	0.31	0.33	0.30	0.32	0.32	4.64%	5,306,783
Feb 24, 2026	0.29	0.31	0.29	0.30	0.30	2.03%	4,094,612
Feb 23, 2026	0.31	0.31	0.29	0.30	0.30	-2.95%	3,019,546
Feb 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	3,504,254
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	2,668,049
Feb 18, 2026	0.31	0.32	0.29	0.31	0.31	0.66%	7,044,710
Feb 17, 2026	0.32	0.32	0.30	0.30	0.30	-3.04%	3,629,439
Feb 16, 2026	0.32	0.33	0.31	0.31	0.31	-2.04%	3,888,814
Feb 13, 2026	0.32	0.32	0.31	0.32	0.32	-1.39%	3,520,806
Feb 12, 2026	0.33	0.33	0.31	0.32	0.32	1.09%	6,962,724
Feb 11, 2026	0.31	0.33	0.30	0.32	0.32	3.39%	7,103,503
Feb 10, 2026	0.33	0.33	0.30	0.31	0.31	-4.33%	7,561,573
Feb 9, 2026	0.33	0.35	0.32	0.32	0.32	-1.67%	7,636,626
Feb 6, 2026	0.32	0.36	0.31	0.33	0.33	3.30%	16,280,300
Feb 5, 2026	0.32	0.33	0.31	0.32	0.32	0.47%	4,294,038
Feb 4, 2026	0.32	0.33	0.31	0.32	0.32	0.32%	5,940,156
Feb 3, 2026	0.32	0.35	0.31	0.32	0.32	-1.86%	6,646,682
Feb 2, 2026	0.29	0.33	0.28	0.32	0.32	13.18%	18,192,890
Jan 30, 2026	0.28	0.29	0.28	0.28	0.28	0.18%	6,534,448
Jan 29, 2026	0.29	0.29	0.28	0.28	0.28	-2.74%	13,164,260
Jan 28, 2026	0.28	0.29	0.27	0.29	0.29	3.18%	12,706,020
Jan 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.74%	6,813,347
Jan 26, 2026	0.29	0.30	0.29	0.29	0.29	-2.04%	6,670,884
Jan 23, 2026	0.28	0.29	0.28	0.29	0.29	5.19%	8,971,902
Jan 22, 2026	0.27	0.29	0.27	0.28	0.28	-1.58%	6,373,926
Jan 21, 2026	0.29	0.29	0.27	0.28	0.28	-3.73%	10,051,280
Jan 20, 2026	0.28	0.30	0.28	0.30	0.30	4.61%	6,916,989
Jan 19, 2026	0.29	0.29	0.28	0.28	0.28	-6.62%	12,153,550
Jan 16, 2026	0.28	0.31	0.28	0.30	0.30	7.28%	15,900,960
Jan 15, 2026	0.29	0.30	0.28	0.28	0.28	-2.26%	5,968,653
Jan 14, 2026	0.29	0.30	0.28	0.29	0.29	-1.20%	6,569,697