DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	29.600	30.000	28.700	30.000	24.745	3,607
2023-09-07	30.400	30.400	29.400	29.600	24.415	6,498
2023-09-06	29.800	30.400	29.300	30.000	24.745	6,501
2023-09-05	29.700	29.800	29.500	29.800	24.580	2,299
2023-09-04	30.700	30.700	29.700	29.700	24.498	10,434
2023-09-01	30.600	30.600	29.400	30.500	25.158	12,045
2023-08-31	30.700	30.700	30.500	30.600	25.240	196
2023-08-30	30.200	31.300	30.200	30.700	25.323	220
2023-08-29	29.700	30.200	29.400	29.700	24.498	9,632
2023-08-28	29.900	30.000	29.300	29.700	24.498	10,841
2023-08-25	29.900	31.300	29.500	30.100	24.828	2,070
2023-08-24	31.500	31.500	29.800	29.900	24.663	5,557
2023-08-23	31.800	31.800	31.200	31.200	25.735	6,783
2023-08-22	31.200	31.900	30.400	31.700	26.148	1,483
2023-08-21	31.500	31.500	30.100	31.200	25.735	3,881
2023-08-18	32.000	32.000	30.500	31.500	25.983	10,045
2023-08-17	32.100	32.100	31.000	31.600	26.065	6,780
2023-08-16	31.100	32.000	30.500	32.000	26.395	23,284
2023-08-15	30.800	33.900	30.200	31.300	25.818	22,315
2023-08-14	30.800	30.800	30.000	30.800	25.405	4,282
2023-08-11	30.800	31.200	29.900	30.800	25.405	3,215
2023-08-10	32.100	32.100	31.000	31.100	25.653	4,731
2023-08-09	32.500	33.600	30.900	32.200	26.560	16,021
2023-08-08	34.300	34.300	32.600	33.600	27.715	1,498
2023-08-07	33.900	34.400	33.500	33.700	27.797	1,817
2023-08-04	32.800	34.500	32.800	33.900	27.962	8,057
2023-08-03	32.300	32.400	31.700	32.200	26.560	5,733
2023-08-02	32.900	32.900	32.300	32.300	26.642	4,224
2023-08-01	32.700	32.900	32.700	32.900	27.137	3,497
2023-07-31	31.300	32.700	31.000	32.700	26.972	14,507
2023-07-28	30.300	31.300	30.300	30.700	25.323	1,098
2023-07-27	30.000	31.200	30.000	30.600	25.240	3,252
2023-07-26	30.800	31.200	29.500	30.000	24.745	7,981
2023-07-25	30.600	31.400	30.200	30.200	24.910	2,784
2023-07-24	31.400	31.400	30.500	30.600	25.240	2,292
2023-07-21	32.200	32.200	30.500	30.500	25.158	4,424
2023-07-20	31.500	32.200	31.100	31.500	25.983	1,177
2023-07-19	30.000	33.000	30.000	31.800	26.230	16,638
2023-07-18	30.300	31.300	30.200	31.300	25.818	3,856
2023-07-17	30.600	31.400	30.500	31.400	25.900	3,081
2023-07-14	32.500	32.500	31.100	31.700	26.148	3,532
2023-07-13	31.500	32.000	30.600	32.000	26.395	5,227
2023-07-12	32.400	32.400	30.600	31.400	25.900	7,991
2023-07-11	31.400	32.400	31.000	32.000	26.395	650
2023-07-10	31.600	31.600	30.800	31.400	25.900	841
2023-07-07	32.500	32.500	31.000	31.600	26.065	4,354
2023-07-06	33.500	34.100	32.400	32.500	26.807	2,751
2023-07-05	32.500	33.200	32.000	32.600	26.890	2,854
2023-07-04	32.700	32.700	31.900	32.700	26.972	620
2023-07-03	32.400	35.000	31.900	32.700	26.972	2,345
2023-06-30	30.600	32.000	30.600	31.900	26.313	5,487
2023-06-29	31.600	32.400	30.800	31.600	26.065	10,323
2023-06-28	32.300	32.500	30.600	31.600	26.065	4,207
2023-06-27	32.000	32.900	31.000	32.300	26.642	3,433
2023-06-26	33.200	33.200	31.500	32.000	26.395	10,550
2023-06-22	34.500	34.500	32.400	34.000	28.045	3,219
2023-06-21	34.200	34.800	32.500	34.500	28.457	2,996
2023-06-20	34.300	34.300	32.700	34.200	28.210	1,871
2023-06-19	34.000	35.400	33.000	34.300	28.292	1,371
2023-06-16	34.600	34.600	32.500	34.400	28.375	3,884

← NewerPage 14 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.