Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.23	0.23	0.21	0.22	0.22	-5.44%	13,074,760
May 25, 2026	0.21	0.23	0.21	0.23	0.23	9.00%	28,066,960
May 22, 2026	0.21	0.22	0.21	0.21	0.21	-0.38%	10,926,280
May 21, 2026	0.23	0.23	0.20	0.21	0.21	-9.10%	22,730,910
May 20, 2026	0.24	0.26	0.22	0.23	0.23	0.35%	13,598,580
May 19, 2026	0.21	0.25	0.21	0.23	0.23	10.05%	21,062,020
May 18, 2026	0.23	0.23	0.20	0.21	0.21	-12.33%	15,160,870
May 15, 2026	0.26	0.27	0.23	0.24	0.24	-8.31%	28,190,940
May 13, 2026	0.25	0.27	0.25	0.26	0.26	5.09%	17,913,880
May 12, 2026	0.25	0.26	0.24	0.25	0.25	-1.04%	20,223,060
May 11, 2026	0.22	0.27	0.22	0.25	0.25	-4.65%	35,758,750
May 8, 2026	0.27	0.27	0.26	0.26	0.26	-1.06%	10,757,390
May 7, 2026	0.28	0.28	0.27	0.27	0.27	-5.15%	8,816,825
May 6, 2026	0.30	0.30	0.28	0.28	0.28	-4.97%	7,099,057
May 5, 2026	0.28	0.30	0.27	0.29	0.29	3.89%	10,623,390
May 4, 2026	0.30	0.30	0.28	0.28	0.28	-5.41%	5,972,451
Apr 30, 2026	0.29	0.30	0.27	0.30	0.30	3.53%	6,873,562
Apr 29, 2026	0.30	0.30	0.28	0.29	0.29	-4.62%	11,708,580
Apr 28, 2026	0.29	0.31	0.24	0.30	0.30	-19.84%	65,781,600
Apr 27, 2026	0.38	0.38	0.35	0.38	0.38	-0.79%	10,242,120
Apr 24, 2026	0.38	0.38	0.37	0.38	0.38	0.05%	4,116,489
Apr 23, 2026	0.39	0.40	0.38	0.38	0.38	-4.23%	4,330,759
Apr 22, 2026	0.39	0.41	0.38	0.40	0.40	-0.85%	3,304,030
Apr 21, 2026	0.40	0.41	0.39	0.40	0.40	1.52%	4,671,190
Apr 20, 2026	0.38	0.41	0.38	0.40	0.40	4.06%	7,249,739
Apr 17, 2026	0.38	0.38	0.37	0.38	0.38	0.85%	4,661,231
Apr 16, 2026	0.38	0.38	0.37	0.38	0.38	-0.95%	3,469,726
Apr 15, 2026	0.39	0.39	0.38	0.38	0.38	-1.40%	2,310,368
Apr 14, 2026	0.39	0.40	0.38	0.39	0.39	-1.28%	6,165,033
Apr 13, 2026	0.39	0.39	0.37	0.39	0.39	-0.86%	10,935,360
Apr 10, 2026	0.40	0.40	0.39	0.39	0.39	-1.25%	6,923,500
Apr 9, 2026	0.40	0.40	0.39	0.40	0.40	-0.30%	3,849,421
Apr 8, 2026	0.41	0.41	0.39	0.40	0.40	0.05%	8,425,191
Apr 7, 2026	0.42	0.42	0.39	0.40	0.40	-5.48%	7,608,298
Apr 2, 2026	0.42	0.43	0.41	0.42	0.42	-1.40%	4,024,336
Apr 1, 2026	0.44	0.45	0.42	0.43	0.43	-0.81%	7,931,509
Mar 31, 2026	0.41	0.44	0.40	0.43	0.43	6.92%	7,265,619
Mar 30, 2026	0.39	0.41	0.38	0.40	0.40	3.85%	5,429,924
Mar 27, 2026	0.42	0.42	0.39	0.39	0.39	-2.63%	7,118,190
Mar 26, 2026	0.42	0.44	0.40	0.40	0.40	-3.85%	10,764,520
Mar 25, 2026	0.42	0.44	0.42	0.42	0.42	0.24%	6,557,824
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