DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	34.000	34.700	34.000	34.100	27.177	4,063
2022-12-16	34.600	34.800	34.200	34.200	27.257	829
2022-12-15	35.900	35.900	34.900	34.900	27.815	7,123
2022-12-14	35.000	35.900	34.000	35.900	28.612	11,743
2022-12-13	34.400	35.000	34.400	35.000	27.894	1,993
2022-12-12	33.500	34.000	33.400	33.400	26.619	970
2022-12-09	34.700	34.700	33.600	34.000	27.097	160
2022-12-08	33.500	35.000	33.500	34.700	27.655	926
2022-12-07	34.800	34.900	33.800	34.400	27.416	7,498
2022-12-06	33.700	34.500	33.600	34.500	27.496	4,086
2022-12-05	34.000	34.000	33.000	33.700	26.858	782
2022-12-02	34.600	34.600	34.000	34.000	27.097	1,253
2022-12-01	34.700	34.700	33.600	33.700	26.858	4,541
2022-11-30	33.400	34.200	32.700	34.200	27.257	4,719
2022-11-29	33.500	34.600	33.500	33.500	26.699	3,347
2022-11-28	32.900	33.500	32.900	33.500	26.699	3,909
2022-11-25	34.900	34.900	32.500	33.300	26.539	6,781
2022-11-24	35.000	35.000	33.500	34.200	27.257	2,231
2022-11-23	32.500	35.000	32.200	35.000	27.894	3,353
2022-11-22	32.500	33.100	32.500	32.500	25.902	1,610
2022-11-21	33.800	33.800	32.800	32.800	26.141	7,030
2022-11-18	32.400	33.900	32.400	32.900	26.221	3,095
2022-11-17	32.000	32.400	31.900	32.400	25.822	5,353
2022-11-16	34.800	34.800	32.500	32.800	26.141	2,236
2022-11-15	33.100	34.300	32.500	34.300	27.336	14,288
2022-11-14	32.700	34.600	32.700	33.100	26.380	14,942
2022-11-11	32.900	33.000	32.200	32.500	25.902	38,298
2022-11-10	31.400	32.900	31.200	32.400	25.822	19,941
2022-11-09	31.200	32.000	30.000	32.000	25.503	4,938
2022-11-08	31.500	31.800	30.000	31.200	24.866	7,253
2022-11-07	31.500	31.500	30.600	31.500	25.105	11,590
2022-11-04	31.900	32.000	30.800	30.900	24.627	2,939
2022-11-03	31.500	33.900	30.700	32.000	25.503	20,331
2022-11-02	33.300	33.300	31.200	31.600	25.185	5,196
2022-11-01	33.300	34.100	31.700	33.300	26.539	19,133
2022-10-31	32.800	34.800	32.800	33.800	26.938	7,573
2022-10-28	33.700	33.700	31.500	32.800	26.141	4,654
2022-10-27	32.600	32.600	31.700	32.100	25.583	8,036
2022-10-26	32.100	33.700	32.000	32.200	25.663	1,864
2022-10-25	32.000	32.100	31.400	32.100	25.583	1,965
2022-10-24	34.000	34.000	31.100	32.000	25.503	4,294
2022-10-21	32.300	32.400	32.300	32.400	25.822	1,227
2022-10-20	31.200	31.200	30.700	30.700	24.467	3,458
2022-10-19	33.000	33.000	30.700	31.200	24.866	1,858
2022-10-18	31.600	32.100	31.600	32.000	25.503	4,191
2022-10-17	30.800	31.700	30.700	31.600	25.185	1,040
2022-10-14	29.200	32.100	29.200	32.100	25.583	2,374
2022-10-13	30.000	31.500	29.600	31.500	25.105	2,170
2022-10-12	29.000	30.500	29.000	30.100	23.989	4,218
2022-10-11	28.500	29.100	28.000	28.800	22.953	4,375
2022-10-10	29.500	29.500	28.600	29.200	23.272	591
2022-10-07	31.500	31.500	28.900	29.500	23.511	8,081
2022-10-06	31.500	31.500	29.600	31.200	24.866	1,577
2022-10-05	31.600	31.600	28.900	31.000	24.706	1,204
2022-10-04	28.700	31.900	28.700	31.600	25.185	2,652
2022-10-03	29.000	29.000	27.500	28.400	22.634	9,419
2022-09-30	28.600	29.900	27.900	29.000	23.112	4,932
2022-09-29	28.600	29.200	28.500	28.700	22.873	4,200
2022-09-28	30.100	31.200	28.800	30.000	23.909	5,375
2022-09-27	31.900	31.900	29.900	30.900	24.627	2,912

← NewerPage 17 of 21 · 1,260 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.