Dicot Pharma AB (STO:DICOT)
Sweden · Delayed Price · Currency is SEK 0.2542
+0.0148 (6.18%)
At close: Sep 3, 2026
Dicot Pharma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -0.55% | 11,270,532 |
| Sep 3, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | 6.18% | 31,509,640 |
| Sep 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 4.63% | 11,091,092 |
| Sep 1, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 4.00% | 18,224,697 |
| Aug 31, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.77% | 8,665,924 |
| Aug 28, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 0.47% | 8,084,634 |
| Aug 27, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.77% | 8,430,914 |
| Aug 26, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 0.37% | 6,936,059 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 3.88% | 6,038,097 |
| Aug 24, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -1.90% | 7,154,087 |
| Aug 21, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 0.48% | 10,798,547 |
| Aug 20, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -4.91% | 10,589,902 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | 1.57% | 12,599,988 |
| Aug 18, 2026 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 4.24% | 14,748,002 |
| Aug 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.57% | 7,984,560 |
| Aug 14, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 3.06% | 10,432,889 |
| Aug 13, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | 8,210,898 |
| Aug 12, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.49% | 6,833,320 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 3.14% | 7,214,182 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 6,407,385 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.30% | 10,754,160 |
| Aug 6, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.39% | 15,730,753 |
| Aug 5, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.17% | 12,088,510 |
| Aug 4, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | 3.65% | 23,331,427 |
| Aug 3, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.94% | 21,359,211 |
| Jul 31, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.58% | 13,427,894 |
| Jul 30, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.01% | 7,222,420 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 6,345,638 |
| Jul 28, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.69% | 10,814,809 |
| Jul 27, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 4.45% | 14,898,700 |
| Jul 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,734,926 |
| Jul 23, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.71% | 9,467,327 |
| Jul 22, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 1.32% | 7,166,505 |
| Jul 21, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.28% | 8,341,447 |
| Jul 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.44% | 8,761,021 |
| Jul 17, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.24% | 22,111,098 |
| Jul 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -1.39% | 10,476,715 |
| Jul 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.27% | 4,715,820 |
| Jul 14, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.11% | 8,577,814 |
| Jul 13, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.94% | 6,671,300 |
| Jul 10, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 1.05% | 9,015,536 |
| Jul 9, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.76% | 12,238,243 |
| Jul 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.64% | 18,825,098 |
| Jul 7, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.16% | 17,088,483 |
| Jul 6, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -6.86% | 31,198,076 |
| Jul 3, 2026 | 0.22 | 0.23 | 0.20 | 0.20 | 0.20 | -9.73% | 16,518,460 |
| Jul 2, 2026 | 0.22 | 0.23 | 0.20 | 0.23 | 0.23 | 5.31% | 29,332,035 |
| Jul 1, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.30% | 17,569,100 |
| Jun 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.50% | 10,041,592 |
| Jun 29, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -2.83% | 21,659,525 |