DevPort AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	33.600	34.800	33.500	34.100	28.127	2,525
2024-02-27	33.500	34.500	33.000	34.500	28.457	4,717
2024-02-26	33.200	33.500	32.800	33.500	27.632	5,945
2024-02-23	34.100	34.100	33.200	33.200	27.385	1,426
2024-02-22	34.200	34.200	32.400	33.800	27.880	43,438
2024-02-21	34.400	34.400	34.100	34.200	28.210	1,016
2024-02-20	34.800	34.900	34.200	34.600	28.540	4,107
2024-02-19	34.600	34.800	34.000	34.700	28.622	1,125
2024-02-16	33.900	34.900	33.900	34.600	28.540	4,172
2024-02-15	34.200	35.000	34.000	34.600	28.540	13,125
2024-02-14	35.000	35.000	33.700	34.700	28.622	11,813
2024-02-13	35.400	35.800	35.000	35.000	28.870	3,855
2024-02-12	35.300	36.500	35.300	35.500	29.282	7,305
2024-02-09	34.600	36.700	34.600	35.300	29.117	7,311
2024-02-08	35.400	35.900	35.000	35.800	29.529	708
2024-02-07	35.500	35.500	35.200	35.500	29.282	5,385
2024-02-06	34.500	35.600	33.500	34.800	28.705	19,430
2024-02-05	35.400	36.900	35.100	35.600	29.364	28,933
2024-02-02	34.600	35.400	34.200	35.400	29.200	16,106
2024-02-01	34.200	35.200	34.200	34.600	28.540	1,512
2024-01-31	33.900	34.300	33.900	34.300	28.292	2,732
2024-01-30	34.200	34.600	33.900	34.300	28.292	5,580
2024-01-29	34.000	34.600	34.000	34.200	28.210	6,125
2024-01-26	34.800	35.000	34.000	34.600	28.540	2,881
2024-01-25	34.200	34.900	34.000	34.900	28.787	846
2024-01-24	34.500	34.500	33.900	34.100	28.127	8,952
2024-01-23	34.500	34.600	34.200	34.500	28.457	2,277
2024-01-22	34.000	35.000	34.000	34.500	28.457	3,955
2024-01-19	34.800	35.000	34.800	34.800	28.705	4,742
2024-01-18	34.700	35.000	34.100	34.800	28.705	1,346
2024-01-17	35.800	35.800	35.000	35.000	28.870	1,228
2024-01-16	34.800	35.900	34.800	35.300	29.117	879
2024-01-15	35.600	35.600	34.800	35.600	29.364	4,090
2024-01-12	36.500	36.500	35.600	35.600	29.364	1,892
2024-01-11	35.700	36.300	35.700	36.300	29.942	5,154
2024-01-10	35.900	35.900	33.900	35.800	29.529	16,635
2024-01-09	36.000	36.000	34.500	35.800	29.529	1,134
2024-01-08	35.000	36.500	34.200	36.200	29.859	9,165
2024-01-05	35.600	35.900	33.300	35.800	29.529	2,919
2024-01-04	36.600	36.600	35.900	35.900	29.612	1,291
2024-01-03	35.600	36.700	35.600	35.900	29.612	6,688
2024-01-02	36.300	36.900	35.800	36.500	30.107	5,730
2023-12-29	36.300	38.300	35.600	36.500	30.107	5,386
2023-12-28	36.900	36.900	35.500	35.700	29.447	2,036
2023-12-27	37.000	37.000	36.000	36.600	30.189	6,170
2023-12-22	37.000	37.000	35.700	37.000	30.519	1,889
2023-12-21	36.500	37.400	36.100	36.600	30.189	1,876
2023-12-20	36.400	36.500	35.500	36.500	30.107	3,199
2023-12-19	35.500	37.200	35.100	36.400	30.024	2,417
2023-12-18	35.300	35.900	35.300	35.500	29.282	1,674
2023-12-15	36.800	37.000	34.700	36.500	30.107	6,858
2023-12-14	32.800	36.800	31.600	36.800	30.354	58,402
2023-12-13	33.000	34.000	32.500	32.500	26.807	23,243
2023-12-12	33.900	34.000	33.500	34.000	28.045	7,597
2023-12-11	34.000	34.000	33.400	33.400	27.550	7,983
2023-12-08	34.600	35.400	34.100	35.400	29.200	7,373
2023-12-07	34.200	34.700	34.000	34.600	28.540	1,512
2023-12-06	33.800	34.600	33.800	34.200	28.210	860
2023-12-05	34.100	34.400	33.200	33.800	27.880	4,484
2023-12-04	34.300	34.500	33.600	34.200	28.210	8,208

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	1.0000 SEK
2025-05-15	1.5000 SEK
2024-05-16	1.5000 SEK
2023-05-10	1.2500 SEK
2022-05-19	0.7500 SEK
2019-05-15	0.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.