DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	31.200	32.100	29.700	30.800	24.547	4,358
2022-09-23	32.500	32.800	30.500	31.200	24.866	4,651
2022-09-22	32.000	32.800	30.500	32.800	26.141	994
2022-09-21	33.700	33.700	31.800	33.000	26.300	4,891
2022-09-20	33.900	33.900	31.700	33.800	26.938	5,851
2022-09-19	33.000	33.900	31.200	32.900	26.221	8,523
2022-09-16	34.600	34.600	32.000	33.400	26.619	3,053
2022-09-15	34.600	34.600	33.300	34.600	27.575	603
2022-09-14	35.000	35.000	33.700	34.000	27.097	4,552
2022-09-13	34.100	35.000	34.100	35.000	27.894	3,504
2022-09-12	34.300	35.900	32.900	34.500	27.496	10,073
2022-09-09	36.700	36.700	34.700	35.500	28.293	1,582
2022-09-08	35.100	36.000	34.200	34.900	27.815	3,643
2022-09-07	34.500	36.600	34.500	34.500	27.496	3,743
2022-09-06	35.800	35.900	34.900	35.100	27.974	4,428
2022-09-05	36.500	36.500	35.100	35.800	28.532	1,393
2022-09-02	36.900	36.900	35.200	36.800	29.329	4,250
2022-09-01	37.900	37.900	36.400	37.000	29.488	7,673
2022-08-31	36.900	37.300	35.100	37.300	29.727	1,785
2022-08-30	36.900	36.900	35.400	36.900	29.408	1,555
2022-08-29	36.200	36.900	34.000	36.900	29.408	4,439
2022-08-26	37.200	37.200	36.000	36.200	28.851	2,473
2022-08-25	36.000	37.000	35.100	37.000	29.488	6,005
2022-08-24	36.000	37.200	34.900	36.500	29.090	207,195
2022-08-23	36.100	37.300	36.000	36.000	28.691	12,822
2022-08-22	36.500	37.000	35.900	36.500	29.090	2,413
2022-08-19	37.000	37.000	36.000	36.500	29.090	4,846
2022-08-18	36.100	37.100	36.000	37.000	29.488	22,350
2022-08-17	35.700	37.800	35.700	36.700	29.249	75,543
2022-08-16	35.500	35.600	35.000	35.600	28.372	10,776
2022-08-15	34.800	35.900	33.800	35.100	27.974	6,628
2022-08-12	33.900	34.600	32.600	34.600	27.575	10,137
2022-08-11	33.700	34.000	33.300	33.700	26.858	2,443
2022-08-10	33.100	34.500	33.100	33.800	26.938	1,471
2022-08-09	34.000	34.000	33.300	33.500	26.699	566
2022-08-08	35.700	35.700	33.300	34.200	27.257	415
2022-08-05	34.500	34.600	33.300	34.000	27.097	2,102
2022-08-04	34.900	34.900	34.500	34.500	27.496	1,727
2022-08-03	34.800	34.900	33.400	34.900	27.815	8,647
2022-08-02	34.800	34.900	33.800	34.800	27.735	2,606
2022-08-01	34.900	35.000	33.300	34.800	27.735	13,301
2022-07-29	34.000	34.000	33.600	34.000	27.097	2,911
2022-07-28	33.900	34.000	32.600	34.000	27.097	4,300
2022-07-27	31.900	35.500	31.200	33.900	27.018	13,476
2022-07-26	33.200	33.200	30.500	32.100	25.583	11,751
2022-07-25	31.200	33.300	29.700	33.300	26.539	6,581
2022-07-22	32.000	33.500	31.200	32.100	25.583	14,568
2022-07-21	31.500	32.000	31.500	32.000	25.503	1,274
2022-07-20	30.300	31.400	30.300	31.400	25.025	643
2022-07-19	30.300	31.900	30.300	31.600	25.185	1,422
2022-07-18	31.600	31.600	29.600	31.400	25.025	1,042
2022-07-15	29.500	32.900	29.500	31.600	25.185	3,621
2022-07-14	29.300	30.700	29.300	30.000	23.909	1,265
2022-07-13	30.600	30.600	29.700	30.600	24.388	2,267
2022-07-12	29.500	31.000	29.100	30.700	24.467	4,701
2022-07-11	30.200	30.200	29.100	29.500	23.511	1,780
2022-07-08	29.500	30.200	29.300	30.200	24.069	844
2022-07-07	29.600	30.400	29.100	30.400	24.228	1,524
2022-07-06	30.600	31.000	29.800	30.700	24.467	977
2022-07-05	30.900	30.900	29.100	30.700	24.467	4,794

← NewerPage 18 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.