DevPort AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	25.000	26.000	24.200	26.000	22.362	18,909
2025-02-13	24.400	25.100	23.400	25.100	21.588	19,580
2025-02-12	24.800	25.000	24.400	24.400	20.986	4,424
2025-02-11	24.500	24.800	24.100	24.800	21.330	18,119
2025-02-10	24.700	25.000	24.200	24.400	20.986	33,797
2025-02-07	25.600	25.600	24.800	24.800	21.330	12,158
2025-02-06	24.800	25.700	24.800	25.700	22.104	29,792
2025-02-05	25.600	25.900	24.500	25.900	22.276	24,949
2025-02-04	24.900	26.600	23.400	25.500	21.932	160,809
2025-02-03	28.300	28.500	27.200	28.500	24.513	6,567
2025-01-31	27.800	28.900	27.700	28.300	24.341	24,363
2025-01-30	28.500	28.500	27.400	28.100	24.169	17,246
2025-01-29	27.800	28.500	27.800	28.500	24.513	4,649
2025-01-28	27.000	28.900	26.800	28.500	24.513	19,703
2025-01-27	27.300	27.800	27.100	27.300	23.481	8,591
2025-01-24	27.600	27.900	27.300	27.300	23.481	9,950
2025-01-23	27.200	27.800	27.200	27.800	23.911	4,645
2025-01-22	27.300	27.700	27.100	27.300	23.481	5,665
2025-01-21	27.500	27.900	27.500	27.600	23.739	766
2025-01-20	27.500	28.200	27.200	27.500	23.653	3,567
2025-01-17	28.400	28.400	27.700	27.700	23.825	11,616
2025-01-16	27.800	28.000	27.800	28.000	24.083	8,550
2025-01-15	27.600	27.600	27.300	27.600	23.739	665
2025-01-14	28.000	28.000	27.400	27.500	23.653	10,476
2025-01-13	27.500	28.000	27.400	27.400	23.567	5,649
2025-01-10	27.600	28.600	27.600	27.800	23.911	7,293
2025-01-09	27.800	28.000	27.500	27.600	23.739	7,426
2025-01-08	28.000	28.000	27.800	27.800	23.911	14,101
2025-01-07	28.000	29.100	27.600	27.700	23.825	11,778
2025-01-03	28.000	28.800	27.800	28.000	24.083	7,606
2025-01-02	27.300	29.000	27.300	28.100	24.169	20,853
2024-12-30	28.100	28.100	27.500	27.500	23.653	2,006
2024-12-27	27.100	28.000	27.100	27.500	23.653	14,970
2024-12-23	27.800	28.600	27.000	27.000	23.223	11,275
2024-12-20	28.500	29.000	27.900	27.900	23.997	9,610
2024-12-19	28.200	28.200	27.700	27.800	23.911	4,619
2024-12-18	27.700	28.700	27.000	28.700	24.685	18,403
2024-12-17	28.300	28.300	27.700	27.700	23.825	133
2024-12-16	28.500	28.800	27.900	28.400	24.427	8,303
2024-12-13	28.600	28.600	28.300	28.300	24.341	3,443
2024-12-12	29.300	29.300	28.500	28.500	24.513	1,242
2024-12-11	29.000	29.400	28.700	29.100	25.029	9,993
2024-12-10	27.800	28.900	27.800	28.900	24.857	17,280
2024-12-09	27.400	28.000	27.200	27.800	23.911	2,827
2024-12-06	27.100	28.200	27.100	27.900	23.997	11,710
2024-12-05	27.800	28.200	27.300	27.500	23.653	2,505
2024-12-04	27.200	29.000	27.200	27.800	23.911	35,473
2024-12-03	27.200	28.000	26.500	27.900	23.997	7,599
2024-12-02	27.200	27.800	27.000	27.300	23.481	12,656
2024-11-29	27.900	27.900	27.000	27.600	23.739	2,647
2024-11-28	26.700	27.900	26.700	27.700	23.825	15,146
2024-11-27	27.400	27.400	26.700	26.700	22.965	10,547
2024-11-26	27.700	27.900	27.000	27.300	23.481	103,987
2024-11-25	27.900	28.000	27.300	27.700	23.825	9,233
2024-11-22	27.700	28.400	26.200	27.900	23.997	20,094
2024-11-21	28.200	28.600	27.800	28.200	24.255	274
2024-11-20	28.200	28.800	28.200	28.200	24.255	377
2024-11-19	28.000	28.600	28.000	28.400	24.427	6,553
2024-11-18	29.000	29.500	28.000	28.000	24.083	24,036
2024-11-15	29.200	29.500	28.500	29.000	24.943	13,076

← NewerPage 8 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.