DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	33.000	35.500	33.000	34.300	28.292	12,613
2023-11-30	32.600	33.000	31.800	33.000	27.220	20,072
2023-11-29	32.100	33.200	32.100	32.600	26.890	9,404
2023-11-28	32.100	32.300	31.400	32.100	26.478	16,266
2023-11-27	31.000	31.700	31.000	31.400	25.900	6,771
2023-11-24	32.900	32.900	31.000	31.000	25.570	23,983
2023-11-23	32.000	32.900	31.100	32.600	26.890	15,457
2023-11-22	31.100	32.400	31.000	31.600	26.065	8,996
2023-11-21	31.500	32.500	31.000	31.000	25.570	2,905
2023-11-20	30.500	31.400	30.000	31.400	25.900	9,971
2023-11-17	30.600	30.600	29.600	30.500	25.158	16,445
2023-11-16	31.000	31.200	30.500	30.600	25.240	6,326
2023-11-15	30.800	31.400	30.400	31.300	25.818	5,407
2023-11-14	30.000	31.000	30.000	31.000	25.570	5,931
2023-11-13	30.900	30.900	30.300	30.300	24.993	697
2023-11-10	31.000	31.000	30.200	30.300	24.993	11,505
2023-11-09	29.900	30.800	29.900	30.300	24.993	3,650
2023-11-08	29.900	30.800	29.900	29.900	24.663	15,687
2023-11-07	29.600	30.000	29.500	29.500	24.333	490
2023-11-06	29.800	30.000	29.000	30.000	24.745	3,682
2023-11-03	30.000	30.000	29.600	29.800	24.580	10,103
2023-11-02	29.800	30.200	29.400	29.400	24.250	5,416
2023-11-01	30.200	30.200	29.000	29.000	23.921	9,451
2023-10-31	29.000	30.700	29.000	30.300	24.993	46,583
2023-10-30	28.900	28.900	27.900	28.700	23.673	4,215
2023-10-27	27.400	29.000	27.400	28.900	23.838	5,941
2023-10-26	28.400	28.400	27.800	27.800	22.931	650
2023-10-25	28.500	29.300	27.600	27.800	22.931	9,339
2023-10-24	27.400	28.500	27.400	27.800	22.931	2,649
2023-10-23	28.000	28.500	28.000	28.100	23.178	1,071
2023-10-20	30.000	30.000	27.500	28.500	23.508	882
2023-10-19	28.500	28.500	27.000	28.000	23.096	13,758
2023-10-18	28.000	29.500	28.000	28.600	23.591	6,857
2023-10-17	28.200	28.900	27.500	27.900	23.013	6,036
2023-10-16	29.700	29.700	28.100	28.200	23.261	11,149
2023-10-13	29.300	29.300	28.500	28.500	23.508	1,871
2023-10-12	29.200	30.600	29.200	30.000	24.745	7,092
2023-10-11	30.600	30.600	29.200	29.200	24.085	889
2023-10-10	29.700	30.800	29.500	30.600	25.240	548
2023-10-09	29.700	30.000	29.700	29.700	24.498	3,517
2023-10-06	28.700	30.000	28.700	29.400	24.250	4,798
2023-10-05	28.000	29.000	27.900	27.900	23.013	997
2023-10-04	28.100	29.600	28.100	28.600	23.591	579
2023-10-03	27.900	29.800	27.900	28.600	23.591	5,537
2023-10-02	29.600	29.900	28.400	28.400	23.426	10,148
2023-09-29	29.800	29.800	29.200	29.200	24.085	6,589
2023-09-28	29.100	29.900	29.100	29.200	24.085	1,117
2023-09-27	28.900	29.700	28.900	29.000	23.921	2,965
2023-09-26	29.500	30.100	28.900	29.000	23.921	1,898
2023-09-25	29.500	29.500	29.000	29.500	24.333	1,879
2023-09-22	29.600	29.900	29.100	29.500	24.333	699
2023-09-21	30.000	30.300	29.600	29.700	24.498	7,834
2023-09-20	29.500	29.900	29.500	29.500	24.333	1,911
2023-09-19	30.000	30.000	29.200	29.400	24.250	1,146
2023-09-18	29.300	29.900	29.300	29.800	24.580	313
2023-09-15	28.900	30.000	28.900	30.000	24.745	5,789
2023-09-14	29.900	30.400	29.300	30.100	24.828	1,601
2023-09-13	29.500	30.400	29.200	29.900	24.663	4,210
2023-09-12	30.000	30.000	28.600	29.800	24.580	3,638
2023-09-11	30.000	30.000	29.900	30.000	24.745	520

← NewerPage 13 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.