DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	31.800	34.000	30.800	32.000	24.888	25,303
2022-01-07	31.500	32.300	30.700	31.500	24.499	12,603
2022-01-05	31.900	31.900	31.300	31.500	24.499	2,927
2022-01-04	33.400	33.400	31.600	32.400	25.199	6,580
2022-01-03	32.100	33.900	31.100	33.000	25.666	26,667
2021-12-30	33.000	33.300	31.100	32.300	25.122	8,888
2021-12-29	32.600	33.900	30.000	33.000	25.666	7,948
2021-12-28	33.800	33.800	31.200	31.200	24.266	4,336
2021-12-27	33.900	33.900	31.600	32.700	25.433	6,066
2021-12-23	34.000	34.000	31.300	32.700	25.433	10,714
2021-12-22	33.800	33.800	32.600	32.600	25.355	3,476
2021-12-21	34.600	34.600	32.400	32.600	25.355	4,387
2021-12-20	34.600	34.600	31.400	31.400	24.422	2,122
2021-12-17	32.600	33.800	31.300	32.600	25.355	2,765
2021-12-16	30.600	36.200	29.500	33.900	26.366	18,806
2021-12-15	32.000	32.000	29.600	31.000	24.111	5,298
2021-12-14	32.000	32.000	31.400	31.400	24.422	13,518
2021-12-13	31.700	33.200	31.400	32.000	24.888	8,042
2021-12-10	31.600	31.600	31.200	31.300	24.344	747
2021-12-09	30.600	32.300	30.600	31.600	24.577	31,620
2021-12-08	31.000	31.000	29.200	30.500	23.722	7,726
2021-12-07	29.600	31.500	29.000	31.000	24.111	9,606
2021-12-06	31.500	31.500	29.600	30.700	23.877	1,329
2021-12-03	31.300	31.300	29.100	30.800	23.955	3,003
2021-12-02	31.000	31.300	30.000	31.300	24.344	7,274
2021-12-01	30.000	31.400	29.000	31.000	24.111	31,046
2021-11-30	28.000	30.000	27.500	29.600	23.022	27,074
2021-11-29	29.000	29.000	27.800	29.000	22.555	5,047
2021-11-26	29.300	29.400	28.000	29.000	22.555	12,992
2021-11-25	28.900	29.300	28.000	29.300	22.788	6,567
2021-11-24	28.800	29.000	27.900	28.900	22.477	2,822
2021-11-23	29.000	29.400	29.000	29.200	22.711	1,316
2021-11-22	31.400	31.500	29.000	29.300	22.788	15,662
2021-11-19	29.500	30.900	28.600	30.800	23.955	5,036
2021-11-18	30.100	30.900	29.200	29.500	22.944	14,858
2021-11-17	29.900	31.400	29.400	30.100	23.411	29,109
2021-11-16	29.200	31.900	28.600	29.000	22.555	30,467
2021-11-15	26.500	27.900	26.100	27.400	21.311	24,184
2021-11-12	28.700	28.700	26.300	26.500	20.611	15,287
2021-11-11	26.500	29.000	26.500	28.700	22.322	9,293
2021-11-10	26.600	26.600	26.000	26.500	20.611	3,447
2021-11-09	27.000	27.100	26.600	27.100	21.077	1,174
2021-11-08	27.000	27.000	27.000	27.000	20.999	148
2021-11-05	29.000	30.900	27.800	27.800	21.622	650
2021-11-04	28.900	28.900	28.100	28.800	22.399	2,231
2021-11-03	28.000	29.000	27.000	29.000	22.555	627
2021-11-02	28.000	28.500	28.000	28.000	21.777	390
2021-11-01	28.900	28.900	27.200	28.000	21.777	9,232
2021-10-29	26.900	29.000	26.600	29.000	22.555	2,629
2021-10-28	27.200	27.200	24.600	26.500	20.611	2,772
2021-10-27	24.600	27.500	24.600	27.100	21.077	624
2021-10-26	27.000	27.000	24.600	24.600	19.133	2,612
2021-10-25	27.000	27.600	26.000	26.300	20.455	4,123
2021-10-22	25.400	26.100	25.400	26.100	20.300	3,522
2021-10-21	25.000	25.400	25.000	25.000	19.444	684
2021-10-20	24.200	25.000	24.200	25.000	19.444	743
2021-10-19	25.400	25.400	24.900	24.900	19.366	5,542
2021-10-18	24.800	24.800	24.800	24.800	19.288	331
2021-10-15	24.300	24.900	24.300	24.800	19.288	403
2021-10-14	24.300	25.000	24.300	25.000	19.444	6,419

← NewerPage 21 of 21 · 1,260 trading days

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.