DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	30.600	31.000	28.500	30.000	23.909	6,332
2022-07-01	31.700	31.700	30.000	31.700	25.264	8,669
2022-06-30	32.700	32.700	31.600	31.800	25.344	1,153
2022-06-29	32.900	32.900	30.700	32.800	26.141	1,541
2022-06-28	32.400	32.900	30.500	32.900	26.221	2,191
2022-06-27	33.900	33.900	30.500	32.400	25.822	2,075
2022-06-23	30.600	33.900	30.600	32.400	25.822	19,400
2022-06-22	30.000	30.800	28.000	30.700	24.467	1,727
2022-06-21	31.000	31.000	29.100	30.700	24.467	1,456
2022-06-20	29.500	31.000	29.500	30.000	23.909	1,405
2022-06-17	30.700	30.800	28.000	30.800	24.547	1,163
2022-06-16	29.800	29.900	28.000	29.900	23.830	410
2022-06-15	31.800	31.800	28.000	30.100	23.989	3,402
2022-06-14	29.900	31.900	29.000	29.100	23.192	8,635
2022-06-13	31.000	31.100	30.400	31.100	24.786	2,706
2022-06-10	30.400	31.900	30.400	31.900	25.424	1,010
2022-06-09	32.000	32.000	31.900	31.900	25.424	458
2022-06-08	32.000	32.000	30.100	32.000	25.503	4,277
2022-06-07	33.000	33.000	31.200	31.500	25.105	4,085
2022-06-03	33.600	33.600	33.000	33.000	26.300	2,657
2022-06-02	33.900	33.900	33.500	33.600	26.778	359
2022-06-01	34.000	34.000	33.100	33.800	26.938	1,039
2022-05-31	33.600	34.000	33.200	34.000	27.097	1,208
2022-05-30	34.000	34.000	31.200	33.600	26.778	4,321
2022-05-27	32.800	33.900	32.500	33.800	26.938	9,481
2022-05-25	33.000	33.000	32.500	32.900	26.221	527
2022-05-24	32.000	33.000	31.600	32.900	26.221	6,230
2022-05-23	31.000	32.000	31.000	32.000	25.503	3,765
2022-05-20	30.500	31.000	30.300	30.700	24.467	1,583
2022-05-19	30.700	31.500	30.200	30.500	24.308	5,014
2022-05-18	29.500	32.000	26.000	31.100	24.188	19,285
2022-05-17	29.400	32.700	29.000	29.500	22.944	10,584
2022-05-16	30.400	30.400	29.400	29.400	22.866	1,734
2022-05-13	29.400	30.300	29.400	30.000	23.333	3,258
2022-05-12	27.500	29.200	27.100	29.200	22.711	8,540
2022-05-11	27.000	28.000	27.000	28.000	21.777	1,938
2022-05-10	27.900	27.900	26.700	27.900	21.699	1,871
2022-05-09	29.100	29.100	26.900	28.400	22.088	3,630
2022-05-06	30.000	30.000	29.200	29.200	22.711	3,128
2022-05-05	29.500	29.800	29.100	29.800	23.177	1,111
2022-05-04	29.900	29.900	29.000	29.000	22.555	161
2022-05-03	29.900	29.900	29.000	29.000	22.555	1,016
2022-05-02	29.200	30.000	29.200	30.000	23.333	232
2022-04-29	29.500	30.500	29.200	29.200	22.711	2,424
2022-04-28	29.500	29.500	28.700	29.200	22.711	965
2022-04-27	29.000	29.500	29.000	29.500	22.944	600
2022-04-26	29.000	30.600	29.000	30.000	23.333	2,533
2022-04-25	28.700	29.700	28.700	29.400	22.866	1,092
2022-04-22	29.400	30.500	28.800	30.500	23.722	2,825
2022-04-21	28.900	30.700	28.900	30.400	23.644	1,743
2022-04-20	28.700	31.000	28.700	31.000	24.111	1,215
2022-04-19	30.500	30.500	28.800	29.500	22.944	2,067
2022-04-14	30.000	30.100	30.000	30.100	23.411	5,034
2022-04-13	30.000	30.000	30.000	30.000	23.333	80
2022-04-12	29.900	30.100	29.900	30.000	23.333	2,731
2022-04-11	28.600	29.900	28.100	29.900	23.255	1,366
2022-04-08	29.000	30.000	28.600	28.600	22.244	1,396
2022-04-07	29.700	30.000	28.800	30.000	23.333	3,445
2022-04-06	29.600	29.700	28.800	29.700	23.099	7,676
2022-04-05	30.400	30.400	30.200	30.200	23.488	5

← NewerPage 19 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.