Dicot Pharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	23,351,675
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
Nov 27, 2025	0.43	0.44	0.42	0.44	0.44	0.69%	6,017,622
Nov 26, 2025	0.44	0.44	0.40	0.43	0.43	-4.00%	13,006,520
Nov 25, 2025	0.44	0.49	0.42	0.45	0.45	1.93%	18,411,720
Nov 24, 2025	0.38	0.45	0.37	0.44	0.44	17.11%	29,815,780
Nov 21, 2025	0.35	0.40	0.34	0.38	0.38	6.20%	15,067,970
Nov 20, 2025	0.35	0.36	0.34	0.36	0.36	3.20%	10,178,290
Nov 19, 2025	0.36	0.37	0.33	0.34	0.34	-3.10%	13,801,930
Nov 18, 2025	0.38	0.38	0.35	0.36	0.36	-7.55%	10,430,400
Nov 17, 2025	0.39	0.41	0.38	0.38	0.38	-5.88%	8,134,039
Nov 14, 2025	0.42	0.44	0.39	0.41	0.41	-0.73%	9,407,550
Nov 13, 2025	0.39	0.44	0.38	0.41	0.41	4.98%	15,075,840
Nov 12, 2025	0.41	0.41	0.38	0.39	0.39	-3.33%	7,111,885
Nov 11, 2025	0.44	0.45	0.40	0.41	0.41	-7.95%	9,293,573
Nov 10, 2025	0.39	0.44	0.35	0.44	0.44	8.91%	18,654,680
Nov 7, 2025	0.43	0.44	0.39	0.40	0.40	-7.66%	21,322,930
Nov 6, 2025	0.47	0.48	0.41	0.44	0.44	-6.12%	14,503,430
Nov 5, 2025	0.45	0.48	0.44	0.47	0.47	2.53%	21,610,000
Nov 4, 2025	0.51	0.51	0.44	0.45	0.45	-10.36%	49,090,870
Nov 3, 2025	0.53	0.56	0.51	0.51	0.51	-5.06%	32,214,240
Oct 31, 2025	0.53	0.54	0.48	0.53	0.53	1.33%	33,787,060
Oct 30, 2025	0.56	0.63	0.50	0.53	0.53	-7.54%	137,329,200
Oct 29, 2025	0.40	0.58	0.37	0.57	0.57	43.04%	161,121,400
Oct 28, 2025	0.30	0.42	0.29	0.40	0.40	37.41%	116,009,700
Oct 27, 2025	0.35	0.36	0.26	0.29	0.29	-17.14%	176,076,300
Oct 24, 2025	0.48	0.48	0.33	0.35	0.35	-28.28%	172,950,800
Oct 23, 2025	1.14	1.18	0.30	0.49	0.49	-46.55%	451,117,800
Oct 22, 2025	0.93	0.95	0.88	0.91	0.91	-3.79%	8,093,000
Oct 21, 2025	0.99	0.99	0.93	0.95	0.95	-3.85%	8,074,872
Oct 20, 2025	1.00	1.03	0.97	0.99	0.99	-0.90%	9,974,533
Oct 17, 2025	1.03	1.06	0.96	1.00	1.00	-3.30%	12,622,210
Oct 16, 2025	1.08	1.08	1.01	1.03	1.03	-4.28%	14,539,510
Oct 15, 2025	1.05	1.11	1.03	1.08	1.08	4.26%	18,820,290
Oct 14, 2025	1.04	1.07	1.00	1.03	1.03	1.18%	15,717,280
Oct 13, 2025	1.04	1.14	1.01	1.02	1.02	-1.73%	17,654,240
Oct 10, 2025	1.04	1.06	0.99	1.04	1.04	-2.63%	12,635,760
Oct 9, 2025	0.94	1.07	0.94	1.07	1.07	14.62%	30,776,840
Oct 8, 2025	0.93	0.95	0.90	0.93	0.93	-0.43%	7,476,567
Oct 7, 2025	0.86	0.95	0.86	0.93	0.93	8.35%	17,069,730
Oct 6, 2025	0.83	0.88	0.83	0.86	0.86	4.48%	9,921,698
Oct 3, 2025	0.84	0.84	0.81	0.83	0.83	-1.20%	6,860,878
Oct 2, 2025	0.85	0.85	0.82	0.84	0.84	-0.60%	4,510,035
Oct 1, 2025	0.82	0.85	0.82	0.84	0.84	2.56%	5,085,207
Sep 30, 2025	0.83	0.83	0.75	0.82	0.82	-0.85%	12,986,940
Sep 29, 2025	0.86	0.86	0.81	0.83	0.83	-3.39%	6,246,762
Sep 26, 2025	0.86	0.87	0.83	0.86	0.86	-0.58%	5,618,090