Dicot Pharma AB (STO:DICOT)
Sweden · Delayed Price · Currency is SEK 0.5340
+0.0070 (1.33%)
At close: Oct 31, 2025
Dicot Pharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.53 | 0.54 | 0.48 | 0.53 | 0.53 | 1.33% | 33,787,060 |
| Oct 30, 2025 | 0.56 | 0.63 | 0.50 | 0.53 | 0.53 | -7.54% | 137,329,200 |
| Oct 29, 2025 | 0.40 | 0.58 | 0.37 | 0.57 | 0.57 | 43.04% | 161,121,400 |
| Oct 28, 2025 | 0.30 | 0.42 | 0.29 | 0.40 | 0.40 | 37.41% | 116,009,700 |
| Oct 27, 2025 | 0.35 | 0.36 | 0.26 | 0.29 | 0.29 | -17.14% | 176,076,300 |
| Oct 24, 2025 | 0.48 | 0.48 | 0.33 | 0.35 | 0.35 | -28.28% | 172,950,800 |
| Oct 23, 2025 | 1.14 | 1.18 | 0.30 | 0.49 | 0.49 | -46.55% | 451,117,800 |
| Oct 22, 2025 | 0.93 | 0.95 | 0.88 | 0.91 | 0.91 | -3.79% | 8,093,000 |
| Oct 21, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -3.85% | 8,074,872 |
| Oct 20, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -0.90% | 9,974,533 |
| Oct 17, 2025 | 1.03 | 1.06 | 0.96 | 1.00 | 1.00 | -3.30% | 12,622,210 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.01 | 1.03 | 1.03 | -4.28% | 14,539,510 |
| Oct 15, 2025 | 1.05 | 1.11 | 1.03 | 1.08 | 1.08 | 4.26% | 18,820,290 |
| Oct 14, 2025 | 1.04 | 1.07 | 1.00 | 1.03 | 1.03 | 1.18% | 15,717,280 |
| Oct 13, 2025 | 1.04 | 1.14 | 1.01 | 1.02 | 1.02 | -1.73% | 17,654,240 |
| 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 |