Skip to main content
Dicot Pharma AB (STO:DICOT)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.303
+0.006 (2.02%)
At close: Mar 6, 2026

Dicot Pharma AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.300.310.300.300.302.02%4,663,769
Mar 5, 20260.300.310.300.300.301.89%2,344,572
Mar 4, 20260.300.300.290.290.290.52%3,292,677
Mar 3, 20260.290.290.280.290.29-3.33%6,492,376
Mar 2, 20260.300.300.290.300.300.50%6,402,981
Feb 27, 20260.310.320.300.300.30-3.71%3,970,464
Feb 26, 20260.320.320.300.310.31-1.90%4,947,378
Feb 25, 20260.310.330.300.320.324.64%5,306,783
Feb 24, 20260.290.310.290.300.302.03%4,094,612
Feb 23, 20260.310.310.290.300.30-2.95%3,019,546
Feb 20, 20260.310.310.300.310.31-1.61%3,504,254
Feb 19, 20260.310.310.300.310.311.64%2,668,049
Feb 18, 20260.310.320.290.310.310.66%7,044,710
Feb 17, 20260.320.320.300.300.30-3.04%3,629,439
Feb 16, 20260.320.330.310.310.31-2.04%3,888,814
Feb 13, 20260.320.320.310.320.32-1.39%3,520,806
Feb 12, 20260.330.330.310.320.321.09%6,962,724
Feb 11, 20260.310.330.300.320.323.39%7,103,503
Feb 10, 20260.330.330.300.310.31-4.33%7,561,573
Feb 9, 20260.330.350.320.320.32-1.67%7,636,626
Feb 6, 20260.320.360.310.330.333.30%16,280,300
Feb 5, 20260.320.330.310.320.320.47%4,294,038
Feb 4, 20260.320.330.310.320.320.32%5,940,156
Feb 3, 20260.320.350.310.320.32-1.86%6,646,682
Feb 2, 20260.290.330.280.320.3213.18%18,192,890
Jan 30, 20260.280.290.280.280.280.18%6,534,448
Jan 29, 20260.290.290.280.280.28-2.74%13,164,260
Jan 28, 20260.280.290.270.290.293.18%12,706,020
Jan 27, 20260.290.290.280.280.28-1.74%6,813,347
Jan 26, 20260.290.300.290.290.29-2.04%6,670,884
Jan 23, 20260.280.290.280.290.295.19%8,971,902
Jan 22, 20260.270.290.270.280.28-1.58%6,373,926
Jan 21, 20260.290.290.270.280.28-3.73%10,051,280
Jan 20, 20260.280.300.280.300.304.61%6,916,989
Jan 19, 20260.290.290.280.280.28-6.62%12,153,550
Jan 16, 20260.280.310.280.300.307.28%15,900,960
Jan 15, 20260.290.300.280.280.28-2.26%5,968,653
Jan 14, 20260.290.300.280.290.29-1.20%6,569,697
Jan 13, 20260.290.300.290.290.290.17%7,618,695
Jan 12, 20260.300.300.280.290.29-3.64%13,281,290
Jan 9, 20260.300.310.290.300.300.67%5,247,382
Jan 8, 20260.300.310.300.300.30-0.17%4,213,656
Jan 7, 20260.320.330.300.300.30-6.24%9,210,379
Jan 5, 20260.320.330.320.320.321.75%3,412,801
Jan 2, 20260.300.320.290.320.322.61%7,755,379
Dec 30, 20250.300.310.290.310.311.32%13,456,630
Dec 29, 20250.320.320.290.300.30-5.02%19,124,790
Dec 23, 20250.330.330.320.320.32-1.85%8,495,347
Dec 22, 20250.340.350.300.330.33-5.11%14,078,480
Dec 19, 20250.360.360.340.340.34-3.39%6,777,904
Dec 18, 20250.340.390.330.350.353.65%15,960,540
Dec 17, 20250.350.350.340.340.34-3.53%5,965,524
Dec 16, 20250.360.370.350.350.35-1.53%4,039,781
Dec 15, 20250.370.380.340.360.36-4.38%14,965,030
Dec 12, 20250.380.380.370.380.38-0.13%4,742,184
Dec 11, 20250.370.390.360.380.381.89%13,421,040
Dec 10, 20250.370.390.360.370.37-0.54%5,053,984
Dec 9, 20250.370.400.370.370.37-10,181,410
Dec 8, 20250.380.420.370.370.375.08%27,878,670
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%23,377,740
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