Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	0.31	0.31	0.30	0.31	0.31	-0.32%	4,052,631
Mar 10, 2026	0.30	0.32	0.29	0.31	0.31	5.60%	6,797,662
Mar 9, 2026	0.30	0.31	0.29	0.29	0.29	-2.81%	3,818,424
Mar 6, 2026	0.30	0.31	0.30	0.30	0.30	2.02%	4,663,769
Mar 5, 2026	0.30	0.31	0.30	0.30	0.30	1.89%	2,344,572
Mar 4, 2026	0.30	0.30	0.29	0.29	0.29	0.52%	3,292,677
Mar 3, 2026	0.29	0.29	0.28	0.29	0.29	-3.33%	6,492,376
Mar 2, 2026	0.30	0.30	0.29	0.30	0.30	0.50%	6,402,981
Feb 27, 2026	0.31	0.32	0.30	0.30	0.30	-3.71%	3,970,464
Feb 26, 2026	0.32	0.32	0.30	0.31	0.31	-1.90%	4,947,378
Feb 25, 2026	0.31	0.33	0.30	0.32	0.32	4.64%	5,306,783
Feb 24, 2026	0.29	0.31	0.29	0.30	0.30	2.03%	4,094,612
Feb 23, 2026	0.31	0.31	0.29	0.30	0.30	-2.95%	3,019,546
Feb 20, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	3,504,254
Feb 19, 2026	0.31	0.31	0.30	0.31	0.31	1.64%	2,668,049
Feb 18, 2026	0.31	0.32	0.29	0.31	0.31	0.66%	7,044,710
Feb 17, 2026	0.32	0.32	0.30	0.30	0.30	-3.04%	3,629,439
Feb 16, 2026	0.32	0.33	0.31	0.31	0.31	-2.04%	3,888,814
Feb 13, 2026	0.32	0.32	0.31	0.32	0.32	-1.39%	3,520,806
Feb 12, 2026	0.33	0.33	0.31	0.32	0.32	1.09%	6,962,724
Feb 11, 2026	0.31	0.33	0.30	0.32	0.32	3.39%	7,103,503
Feb 10, 2026	0.33	0.33	0.30	0.31	0.31	-4.33%	7,561,573
Feb 9, 2026	0.33	0.35	0.32	0.32	0.32	-1.67%	7,636,626
Feb 6, 2026	0.32	0.36	0.31	0.33	0.33	3.30%	16,280,300
Feb 5, 2026	0.32	0.33	0.31	0.32	0.32	0.47%	4,294,038
Feb 4, 2026	0.32	0.33	0.31	0.32	0.32	0.32%	5,940,156
Feb 3, 2026	0.32	0.35	0.31	0.32	0.32	-1.86%	6,646,682
Feb 2, 2026	0.29	0.33	0.28	0.32	0.32	13.18%	18,192,890
Jan 30, 2026	0.28	0.29	0.28	0.28	0.28	0.18%	6,534,448
Jan 29, 2026	0.29	0.29	0.28	0.28	0.28	-2.74%	13,164,260
Jan 28, 2026	0.28	0.29	0.27	0.29	0.29	3.18%	12,706,020
Jan 27, 2026	0.29	0.29	0.28	0.28	0.28	-1.74%	6,813,347
Jan 26, 2026	0.29	0.30	0.29	0.29	0.29	-2.04%	6,670,884
Jan 23, 2026	0.28	0.29	0.28	0.29	0.29	5.19%	8,971,902
Jan 22, 2026	0.27	0.29	0.27	0.28	0.28	-1.58%	6,373,926
Jan 21, 2026	0.29	0.29	0.27	0.28	0.28	-3.73%	10,051,280
Jan 20, 2026	0.28	0.30	0.28	0.30	0.30	4.61%	6,916,989
Jan 19, 2026	0.29	0.29	0.28	0.28	0.28	-6.62%	12,153,550
Jan 16, 2026	0.28	0.31	0.28	0.30	0.30	7.28%	15,900,960
Jan 15, 2026	0.29	0.30	0.28	0.28	0.28	-2.26%	5,968,653
Jan 14, 2026	0.29	0.30	0.28	0.29	0.29	-1.20%	6,569,697
Jan 13, 2026	0.29	0.30	0.29	0.29	0.29	0.17%	7,618,695
Jan 12, 2026	0.30	0.30	0.28	0.29	0.29	-3.64%	13,281,290
Jan 9, 2026	0.30	0.31	0.29	0.30	0.30	0.67%	5,247,382
Jan 8, 2026	0.30	0.31	0.30	0.30	0.30	-0.17%	4,213,656
Jan 7, 2026	0.32	0.33	0.30	0.30	0.30	-6.24%	9,210,379
Jan 5, 2026	0.32	0.33	0.32	0.32	0.32	1.75%	3,412,801
Jan 2, 2026	0.30	0.32	0.29	0.32	0.32	2.61%	7,755,379
Dec 30, 2025	0.30	0.31	0.29	0.31	0.31	1.32%	13,456,630
Dec 29, 2025	0.32	0.32	0.29	0.30	0.30	-5.02%	19,124,790
Dec 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.85%	8,495,347
Dec 22, 2025	0.34	0.35	0.30	0.33	0.33	-5.11%	14,078,480
Dec 19, 2025	0.36	0.36	0.34	0.34	0.34	-3.39%	6,777,904
Dec 18, 2025	0.34	0.39	0.33	0.35	0.35	3.65%	15,960,540
Dec 17, 2025	0.35	0.35	0.34	0.34	0.34	-3.53%	5,965,524
Dec 16, 2025	0.36	0.37	0.35	0.35	0.35	-1.53%	4,039,781
Dec 15, 2025	0.37	0.38	0.34	0.36	0.36	-4.38%	14,965,030
Dec 12, 2025	0.38	0.38	0.37	0.38	0.38	-0.13%	4,742,184
Dec 11, 2025	0.37	0.39	0.36	0.38	0.38	1.89%	13,421,040
Dec 10, 2025	0.37	0.39	0.36	0.37	0.37	-0.54%	5,053,984
Dec 9, 2025	0.37	0.40	0.37	0.37	0.37	-	10,181,410
Dec 8, 2025	0.38	0.42	0.37	0.37	0.37	5.08%	27,878,670
Dec 5, 2025	0.35	0.36	0.33	0.35	0.35	0.57%	7,977,098
Dec 4, 2025	0.36	0.37	0.34	0.35	0.35	-2.09%	8,677,414
Dec 3, 2025	0.36	0.37	0.34	0.36	0.36	1.13%	6,236,551
Dec 2, 2025	0.40	0.41	0.33	0.36	0.36	-11.01%	23,377,740
Dec 1, 2025	0.42	0.43	0.39	0.40	0.40	-4.88%	5,959,736
Nov 28, 2025	0.43	0.43	0.42	0.42	0.42	-3.45%	3,255,416