Skip to main content
Dicot Pharma AB (STO:DICOT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.352
-0.008 (-2.09%)
At close: Dec 4, 2025

Dicot Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.350.360.330.350.350.57%7,977,098
Dec 4, 20250.360.370.340.350.35-2.09%8,677,414
Dec 3, 20250.360.370.340.360.361.13%6,236,551
Dec 2, 20250.400.410.330.360.36-11.01%23,351,675
Dec 1, 20250.420.430.390.400.40-4.88%5,959,736
Nov 28, 20250.430.430.420.420.42-3.45%3,255,416
Nov 27, 20250.430.440.420.440.440.69%6,017,622
Nov 26, 20250.440.440.400.430.43-4.00%13,006,520
Nov 25, 20250.440.490.420.450.451.93%18,411,720
Nov 24, 20250.380.450.370.440.4417.11%29,815,780
Nov 21, 20250.350.400.340.380.386.20%15,067,970
Nov 20, 20250.350.360.340.360.363.20%10,178,290
Nov 19, 20250.360.370.330.340.34-3.10%13,801,930
Nov 18, 20250.380.380.350.360.36-7.55%10,430,400
Nov 17, 20250.390.410.380.380.38-5.88%8,134,039
Nov 14, 20250.420.440.390.410.41-0.73%9,407,550
Nov 13, 20250.390.440.380.410.414.98%15,075,840
Nov 12, 20250.410.410.380.390.39-3.33%7,111,885
Nov 11, 20250.440.450.400.410.41-7.95%9,293,573
Nov 10, 20250.390.440.350.440.448.91%18,654,680
Nov 7, 20250.430.440.390.400.40-7.66%21,322,930
Nov 6, 20250.470.480.410.440.44-6.12%14,503,430
Nov 5, 20250.450.480.440.470.472.53%21,610,000
Nov 4, 20250.510.510.440.450.45-10.36%49,090,870
Nov 3, 20250.530.560.510.510.51-5.06%32,214,240
Oct 31, 20250.530.540.480.530.531.33%33,787,060
Oct 30, 20250.560.630.500.530.53-7.54%137,329,200
Oct 29, 20250.400.580.370.570.5743.04%161,121,400
Oct 28, 20250.300.420.290.400.4037.41%116,009,700
Oct 27, 20250.350.360.260.290.29-17.14%176,076,300
Oct 24, 20250.480.480.330.350.35-28.28%172,950,800
Oct 23, 20251.141.180.300.490.49-46.55%451,117,800
Oct 22, 20250.930.950.880.910.91-3.79%8,093,000
Oct 21, 20250.990.990.930.950.95-3.85%8,074,872
Oct 20, 20251.001.030.970.990.99-0.90%9,974,533
Oct 17, 20251.031.060.961.001.00-3.30%12,622,210
Oct 16, 20251.081.081.011.031.03-4.28%14,539,510
Oct 15, 20251.051.111.031.081.084.26%18,820,290
Oct 14, 20251.041.071.001.031.031.18%15,717,280
Oct 13, 20251.041.141.011.021.02-1.73%17,654,240
Oct 10, 20251.041.060.991.041.04-2.63%12,635,760
Oct 9, 20250.941.070.941.071.0714.62%30,776,840
Oct 8, 20250.930.950.900.930.93-0.43%7,476,567
Oct 7, 20250.860.950.860.930.938.35%17,069,730
Oct 6, 20250.830.880.830.860.864.48%9,921,698
Oct 3, 20250.840.840.810.830.83-1.20%6,860,878
Oct 2, 20250.850.850.820.840.84-0.60%4,510,035
Oct 1, 20250.820.850.820.840.842.56%5,085,207
Sep 30, 20250.830.830.750.820.82-0.85%12,986,940
Sep 29, 20250.860.860.810.830.83-3.39%6,246,762
Sep 26, 20250.860.870.830.860.86-0.58%5,618,090
Sep 25, 20250.840.900.840.860.862.02%11,267,170
Sep 24, 20250.840.910.830.840.84-10,756,360
Sep 23, 20250.850.850.820.840.84-1.52%4,923,163
Sep 22, 20250.880.880.830.860.86-2.95%6,867,023
Sep 19, 20250.850.900.840.880.883.89%6,113,999
Sep 18, 20250.830.860.830.850.852.41%4,034,562
Sep 17, 20250.820.840.780.830.831.10%7,888,048
Sep 16, 20250.830.850.810.820.82-2.96%7,142,155
Sep 15, 20250.880.880.840.850.85-2.87%4,776,686
Sep 12, 20250.860.880.850.870.871.75%3,993,862
Sep 11, 20250.920.920.850.860.86-6.56%7,161,178
Sep 10, 20250.920.930.890.920.92-0.54%4,491,607
Sep 9, 20250.880.920.860.920.924.55%8,372,552
Sep 8, 20250.850.890.840.880.884.14%5,438,518
Sep 5, 20250.840.860.790.850.85-0.12%11,156,440
Sep 4, 20250.890.900.820.850.85-5.79%15,054,600
Sep 3, 20250.940.950.890.900.90-2.39%7,727,246
Sep 2, 20250.930.950.910.920.92-0.54%11,944,310
Sep 1, 20250.900.940.880.930.933.93%14,065,190
Aug 29, 20250.940.940.860.890.89-0.45%9,909,167
Aug 28, 20250.890.910.850.890.890.11%9,403,842
Aug 27, 20250.950.990.870.890.89-3.98%24,885,750
Aug 26, 20250.991.010.920.930.93-3.63%37,540,400
Aug 25, 20250.951.030.920.970.976.04%52,870,810
Aug 22, 20250.960.960.860.910.91-4.21%39,935,730
Aug 21, 20250.830.960.820.950.9515.01%41,929,450
Aug 20, 20250.790.870.780.830.834.56%25,642,180
Aug 19, 20250.740.820.740.790.797.78%30,788,750
Aug 18, 20250.700.740.690.730.736.70%13,797,280
Aug 15, 20250.680.690.670.690.692.08%4,482,242
Aug 14, 20250.660.690.650.670.671.82%5,379,994
Aug 13, 20250.700.700.650.660.66-4.06%7,119,513
Aug 12, 20250.720.720.640.690.69-3.64%19,411,460
Aug 11, 20250.690.720.690.720.723.77%10,790,270
Aug 8, 20250.690.710.680.690.691.32%8,397,836
Aug 7, 20250.670.690.670.680.681.34%5,185,899
Aug 6, 20250.690.700.660.670.67-1.61%6,076,554
Aug 5, 20250.660.700.660.680.683.02%7,701,866
Aug 4, 20250.640.670.640.660.663.44%5,398,268
Aug 1, 20250.680.680.630.640.64-4.05%6,620,074
Jul 31, 20250.670.690.660.670.671.21%4,743,952
Jul 30, 20250.670.690.640.660.66-1.93%4,823,352
Jul 29, 20250.700.700.660.670.67-2.47%9,984,686
Jul 28, 20250.700.720.670.690.69-0.86%12,158,650
Jul 25, 20250.730.730.690.700.70-4.66%14,383,200
Jul 24, 20250.720.760.710.730.733.55%16,722,120
Jul 23, 20250.680.720.680.700.703.83%7,645,852
Jul 22, 20250.720.720.670.680.68-4.51%12,134,450
Jul 21, 20250.690.730.690.710.714.57%15,342,190