Divio Technologies AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	0.999	1.038	0.966	1.000	0.722	65,590
2022-04-06	1.027	1.045	0.964	1.045	0.754	108,987
2022-04-05	1.047	1.047	0.998	1.030	0.743	87,492
2022-04-04	1.080	1.080	0.965	1.048	0.756	104,255
2022-04-01	0.976	1.001	0.964	0.964	0.695	134,336
2022-03-31	0.976	0.987	0.923	0.976	0.704	132,834
2022-03-30	0.998	0.998	0.892	0.987	0.712	209,391
2022-03-29	0.940	1.117	0.866	0.949	0.684	192,171
2022-03-28	0.880	0.907	0.837	0.866	0.625	97,969
2022-03-25	0.932	0.932	0.883	0.900	0.650	155,945
2022-03-24	0.916	0.951	0.882	0.933	0.673	89,536
2022-03-23	0.892	0.939	0.892	0.917	0.661	62,085
2022-03-22	0.891	0.906	0.864	0.892	0.644	178,663
2022-03-21	0.880	0.891	0.870	0.882	0.636	84,958
2022-03-18	0.877	0.878	0.826	0.878	0.633	214,554
2022-03-17	0.835	0.891	0.835	0.863	0.622	192,505
2022-03-16	0.825	0.890	0.804	0.833	0.601	327,752
2022-03-15	0.824	0.890	0.824	0.832	0.600	195,930
2022-03-14	0.824	0.869	0.824	0.843	0.608	338,382
2022-03-11	0.882	0.885	0.824	0.871	0.628	246,697
2022-03-10	0.930	1.033	0.847	0.847	0.611	877,405
2022-03-09	0.864	0.927	0.822	0.896	0.646	533,892
2022-03-08	0.823	0.916	0.791	0.791	0.571	559,399
2022-03-07	0.870	0.931	0.779	0.883	0.637	713,236
2022-03-04	0.932	0.952	0.838	0.880	0.635	713,394
2022-03-03	0.947	0.952	0.849	0.922	0.665	764,492
2022-03-02	0.875	0.952	0.838	0.946	0.683	367,723
2022-03-01	0.929	0.952	0.773	0.811	0.585	281,839
2022-02-28	0.869	0.952	0.810	0.952	0.687	124,270
2022-02-25	0.824	0.940	0.799	0.926	0.668	154,693
2022-02-24	0.800	0.869	0.758	0.824	0.594	221,828
2022-02-23	0.882	1.034	0.800	0.899	0.649	746,313
2022-02-22	0.846	0.913	0.706	0.912	0.658	477,230
2022-02-21	0.892	0.892	0.730	0.766	0.553	707,019
2022-02-18	0.797	0.937	0.717	0.907	0.655	993,939
2022-02-17	0.811	0.946	0.724	0.798	0.576	1,027,357
2022-02-16	0.823	0.835	0.752	0.796	0.574	1,243,183
2022-02-15	0.858	0.949	0.788	0.805	0.581	920,635
2022-02-14	0.865	0.870	0.799	0.835	0.602	689,970
2022-02-11	0.872	0.910	0.859	0.869	0.627	430,949
2022-02-10	0.909	0.909	0.871	0.872	0.629	673,044
2022-02-09	0.931	0.933	0.895	0.909	0.655	830,221
2022-02-08	0.956	0.957	0.930	0.930	0.671	533,984
2022-02-07	0.883	0.980	0.882	0.952	0.687	1,624,615
2022-02-04	0.959	0.959	0.872	0.878	0.633	1,432,107
2022-02-03	0.959	1.010	0.942	0.959	0.692	170,945
2022-02-02	0.998	0.998	0.952	0.959	0.692	111,428
2022-02-01	0.973	0.992	0.958	0.967	0.698	57,557
2022-01-31	0.993	0.998	0.940	0.973	0.702	271,687
2022-01-28	1.019	1.019	0.933	0.978	0.706	778,330
2022-01-27	1.043	1.043	0.986	1.034	0.746	234,173
2022-01-26	0.930	1.044	0.885	1.044	0.753	1,186,168
2022-01-25	0.918	0.993	0.918	0.993	0.717	362,332
2022-01-24	1.045	1.045	0.887	0.920	0.664	980,439
2022-01-21	0.974	1.046	0.953	1.046	0.755	598,114
2022-01-20	0.979	1.046	0.957	0.998	0.720	1,163,013
2022-01-19	0.999	1.128	0.943	0.979	0.706	739,788
2022-01-18	1.040	1.050	0.940	0.994	0.717	1,483,772
2022-01-17	1.246	1.246	1.036	1.067	0.770	518,769
2022-01-14	1.073	1.175	1.060	1.133	0.817	439,715

← NewerPage 20 of 22 · 1,263 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.