Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.93	0.95	0.91	0.92	0.92	-0.54%	11,659,308
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
Aug 1, 2025	0.68	0.68	0.63	0.64	0.64	-4.05%	6,620,074
Jul 31, 2025	0.67	0.69	0.66	0.67	0.67	1.21%	4,743,952
Jul 30, 2025	0.67	0.69	0.64	0.66	0.66	-1.93%	4,823,352
Jul 29, 2025	0.70	0.70	0.66	0.67	0.67	-2.47%	9,984,686
Jul 28, 2025	0.70	0.72	0.67	0.69	0.69	-0.86%	12,158,650
Jul 25, 2025	0.73	0.73	0.69	0.70	0.70	-4.66%	14,383,200
Jul 24, 2025	0.72	0.76	0.71	0.73	0.73	3.55%	16,722,120
Jul 23, 2025	0.68	0.72	0.68	0.70	0.70	3.83%	7,645,852
Jul 22, 2025	0.72	0.72	0.67	0.68	0.68	-4.51%	12,134,450
Jul 21, 2025	0.69	0.73	0.69	0.71	0.71	4.57%	15,342,190
Jul 18, 2025	0.67	0.73	0.65	0.68	0.68	2.11%	13,189,760
Jul 17, 2025	0.66	0.69	0.64	0.67	0.67	3.42%	10,026,690
Jul 16, 2025	0.64	0.66	0.63	0.64	0.64	0.47%	6,305,381
Jul 15, 2025	0.64	0.66	0.61	0.64	0.64	-0.93%	8,571,723
Jul 14, 2025	0.59	0.65	0.59	0.65	0.65	9.86%	12,063,250
Jul 11, 2025	0.56	0.61	0.55	0.59	0.59	6.91%	13,176,730
Jul 10, 2025	0.53	0.55	0.52	0.55	0.55	3.77%	4,401,655
Jul 9, 2025	0.53	0.54	0.53	0.53	0.53	-0.38%	4,133,196
Jul 8, 2025	0.52	0.54	0.50	0.53	0.53	2.31%	3,796,873
Jul 7, 2025	0.54	0.54	0.52	0.52	0.52	-3.53%	6,201,011
Jul 4, 2025	0.52	0.54	0.50	0.54	0.54	3.65%	6,900,178
Jul 3, 2025	0.54	0.56	0.51	0.52	0.52	-2.80%	7,302,081
Jul 2, 2025	0.51	0.54	0.50	0.54	0.54	3.48%	6,338,850
Jul 1, 2025	0.54	0.54	0.49	0.52	0.52	-4.79%	23,996,250
Jun 30, 2025	0.60	0.60	0.54	0.54	0.54	-8.43%	16,183,740
Jun 27, 2025	0.60	0.61	0.58	0.59	0.59	-1.00%	7,275,288
Jun 26, 2025	0.64	0.66	0.58	0.60	0.60	-6.11%	12,483,370
Jun 25, 2025	0.59	0.64	0.58	0.64	0.64	8.50%	20,028,010