Divio Technologies AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	0.576	0.576	0.505	0.535	0.386	144,305
2022-09-28	0.689	0.689	0.519	0.560	0.404	26,853
2022-09-27	0.564	0.575	0.527	0.530	0.382	50,845
2022-09-26	0.559	0.611	0.509	0.560	0.404	272,118
2022-09-23	0.530	0.692	0.527	0.547	0.394	357,271
2022-09-22	0.576	0.598	0.497	0.596	0.430	501,208
2022-09-21	0.542	0.582	0.540	0.579	0.418	303,640
2022-09-20	0.547	0.579	0.497	0.539	0.389	185,016
2022-09-19	0.568	0.585	0.530	0.534	0.385	232,466
2022-09-16	0.622	0.622	0.565	0.589	0.425	61,020
2022-09-15	0.601	0.623	0.601	0.601	0.433	5,896
2022-09-14	0.565	0.599	0.565	0.584	0.421	18,948
2022-09-13	0.577	0.609	0.565	0.601	0.433	87,254
2022-09-12	0.604	0.681	0.604	0.611	0.441	16,437
2022-09-09	0.646	0.654	0.607	0.619	0.447	53,905
2022-09-08	0.629	0.643	0.599	0.617	0.445	75,058
2022-09-07	0.601	0.648	0.589	0.629	0.454	90,683
2022-09-06	0.588	0.632	0.564	0.601	0.433	88,193
2022-09-05	0.614	0.614	0.558	0.588	0.424	249,061
2022-09-02	0.590	0.643	0.577	0.614	0.443	136,521
2022-09-01	0.635	0.635	0.596	0.596	0.430	36,355
2022-08-31	0.616	0.649	0.590	0.625	0.451	133,103
2022-08-30	0.642	0.642	0.576	0.584	0.421	260,352
2022-08-29	0.650	0.650	0.589	0.634	0.457	44,991
2022-08-26	0.694	0.705	0.588	0.654	0.471	206,969
2022-08-25	0.717	0.727	0.613	0.629	0.454	63,581
2022-08-24	0.636	0.690	0.564	0.651	0.470	482,081
2022-08-23	0.630	0.703	0.629	0.652	0.471	78,758
2022-08-22	0.692	0.700	0.646	0.679	0.490	41,884
2022-08-19	0.690	0.727	0.664	0.692	0.499	141,067
2022-08-18	0.725	0.725	0.649	0.690	0.498	47,512
2022-08-17	0.682	0.705	0.665	0.676	0.488	50,945
2022-08-16	0.686	0.729	0.686	0.717	0.517	144,156
2022-08-15	0.699	0.699	0.652	0.686	0.495	130,574
2022-08-12	0.716	0.735	0.676	0.702	0.506	231,111
2022-08-11	0.704	0.750	0.690	0.717	0.517	60,795
2022-08-10	0.761	0.761	0.678	0.752	0.543	71,567
2022-08-09	0.755	0.755	0.727	0.729	0.526	4,955
2022-08-08	0.702	0.753	0.702	0.729	0.526	24,195
2022-08-05	0.751	0.751	0.679	0.702	0.506	269,499
2022-08-04	0.735	0.761	0.697	0.709	0.511	45,236
2022-08-03	0.782	0.782	0.736	0.736	0.531	139,607
2022-08-02	0.741	0.783	0.689	0.783	0.565	219,653
2022-08-01	0.764	0.786	0.727	0.738	0.533	103,904
2022-07-29	0.790	0.790	0.730	0.764	0.551	26,982
2022-07-28	0.802	0.802	0.706	0.792	0.572	78,094
2022-07-27	0.775	0.809	0.664	0.803	0.579	84,317
2022-07-26	0.795	0.795	0.683	0.726	0.524	86,039
2022-07-25	0.705	0.795	0.649	0.694	0.500	67,710
2022-07-22	0.691	0.691	0.649	0.681	0.491	16,698
2022-07-21	0.613	0.725	0.613	0.691	0.499	38,578
2022-07-20	0.662	0.662	0.615	0.655	0.472	90,312
2022-07-19	0.624	0.652	0.624	0.638	0.460	9,226
2022-07-18	0.668	0.671	0.611	0.623	0.449	118,986
2022-07-15	0.608	0.679	0.608	0.668	0.482	17,912
2022-07-14	0.730	0.730	0.608	0.682	0.492	161,421
2022-07-13	0.646	0.682	0.615	0.645	0.466	83,316
2022-07-12	0.597	0.798	0.564	0.645	0.466	512,244
2022-07-11	0.619	0.619	0.541	0.562	0.405	75,579
2022-07-08	0.532	0.635	0.532	0.619	0.447	231,788

← NewerPage 18 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.