Diamyd Medical AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 17.220 | 17.917 | 17.120 | 17.419 | 17.419 | 320,313 |
| 2024-08-22 | 16.623 | 17.299 | 16.443 | 17.061 | 17.061 | 180,159 |
| 2024-08-21 | 17.359 | 17.359 | 16.443 | 16.623 | 16.623 | 312,972 |
| 2024-08-20 | 17.976 | 18.315 | 16.981 | 17.379 | 17.379 | 326,456 |
| 2024-08-19 | 18.514 | 18.972 | 17.658 | 17.976 | 17.976 | 170,791 |
| 2024-08-16 | 18.374 | 18.812 | 17.976 | 18.514 | 18.514 | 145,279 |
| 2024-08-15 | 18.195 | 18.414 | 17.698 | 18.374 | 18.374 | 143,238 |
| 2024-08-14 | 18.613 | 18.892 | 17.698 | 18.195 | 18.195 | 220,416 |
| 2024-08-13 | 19.708 | 19.848 | 18.454 | 18.454 | 18.454 | 339,069 |
| 2024-08-12 | 18.912 | 20.057 | 18.315 | 19.688 | 19.688 | 408,517 |
| 2024-08-09 | 17.797 | 19.071 | 17.578 | 18.912 | 18.912 | 408,317 |
| 2024-08-08 | 18.613 | 18.613 | 17.459 | 17.459 | 17.459 | 303,169 |
| 2024-08-07 | 18.016 | 18.593 | 17.220 | 18.394 | 18.394 | 437,139 |
| 2024-08-06 | 16.702 | 18.036 | 15.926 | 17.976 | 17.976 | 769,639 |
| 2024-08-05 | 16.443 | 17.200 | 15.587 | 16.423 | 16.423 | 689,008 |
| 2024-08-02 | 18.534 | 18.534 | 17.220 | 17.538 | 17.538 | 478,892 |
| 2024-08-01 | 19.230 | 19.688 | 18.295 | 18.534 | 18.534 | 466,602 |
| 2024-07-31 | 21.998 | 24.884 | 18.315 | 19.071 | 19.071 | 3,013,636 |
| 2024-07-30 | 16.981 | 17.100 | 16.264 | 16.423 | 16.423 | 300,409 |
| 2024-07-29 | 17.359 | 17.698 | 16.623 | 17.080 | 17.080 | 319,260 |
| 2024-07-26 | 17.897 | 18.016 | 17.299 | 17.359 | 17.359 | 279,442 |
| 2024-07-25 | 18.414 | 18.852 | 17.518 | 17.936 | 17.936 | 315,784 |
| 2024-07-24 | 17.917 | 19.151 | 17.578 | 18.414 | 18.414 | 872,399 |
| 2024-07-23 | 15.428 | 18.414 | 14.970 | 18.215 | 18.215 | 2,216,400 |
| 2024-07-22 | 13.258 | 14.114 | 13.019 | 14.094 | 14.094 | 143,492 |
| 2024-07-19 | 13.457 | 13.537 | 12.960 | 13.258 | 13.258 | 146,742 |
| 2024-07-18 | 12.741 | 14.293 | 12.701 | 13.537 | 13.537 | 753,999 |
| 2024-07-17 | 12.601 | 12.601 | 12.044 | 12.243 | 12.243 | 268,171 |
| 2024-07-16 | 12.940 | 12.960 | 12.343 | 12.601 | 12.601 | 198,138 |
| 2024-07-15 | 13.278 | 13.457 | 12.800 | 12.940 | 12.940 | 205,629 |
| 2024-07-12 | 12.999 | 13.278 | 12.581 | 13.278 | 13.278 | 145,472 |
| 2024-07-11 | 13.736 | 13.736 | 12.999 | 13.199 | 13.199 | 222,797 |
| 2024-07-10 | 14.134 | 14.134 | 13.537 | 13.736 | 13.736 | 138,736 |
| 2024-07-09 | 13.895 | 14.134 | 13.636 | 14.134 | 14.134 | 107,231 |
| 2024-07-08 | 14.055 | 14.512 | 13.418 | 13.895 | 13.895 | 187,650 |
| 2024-07-05 | 14.174 | 14.194 | 13.836 | 14.035 | 14.035 | 131,156 |
| 2024-07-04 | 14.015 | 14.313 | 13.796 | 14.174 | 14.174 | 169,626 |
| 2024-07-03 | 14.891 | 14.891 | 14.035 | 14.313 | 14.313 | 166,040 |
| 2024-07-02 | 15.468 | 15.567 | 14.672 | 14.891 | 14.891 | 216,363 |
| 2024-07-01 | 14.911 | 15.428 | 14.632 | 15.269 | 15.269 | 272,972 |
| 2024-06-28 | 14.632 | 15.269 | 14.512 | 14.771 | 14.771 | 413,903 |
| 2024-06-27 | 13.915 | 14.811 | 13.796 | 14.632 | 14.632 | 282,304 |
| 2024-06-26 | 13.358 | 14.433 | 13.039 | 13.915 | 13.915 | 230,807 |
| 2024-06-25 | 13.398 | 13.756 | 13.139 | 13.358 | 13.358 | 168,492 |
| 2024-06-24 | 13.756 | 13.855 | 13.199 | 13.398 | 13.398 | 194,611 |
| 2024-06-20 | 13.676 | 13.776 | 13.139 | 13.736 | 13.736 | 198,821 |
| 2024-06-19 | 14.134 | 14.234 | 13.398 | 13.676 | 13.676 | 205,723 |
| 2024-06-18 | 13.975 | 14.134 | 13.398 | 14.015 | 14.015 | 266,934 |
| 2024-06-17 | 14.035 | 14.293 | 13.716 | 13.995 | 13.995 | 236,612 |
| 2024-06-14 | 14.433 | 14.433 | 13.736 | 14.035 | 14.035 | 144,333 |
| 2024-06-13 | 14.194 | 14.672 | 13.955 | 14.313 | 14.313 | 246,535 |
| 2024-06-12 | 13.955 | 14.433 | 13.776 | 14.214 | 14.214 | 291,358 |
| 2024-06-11 | 14.313 | 14.731 | 13.537 | 13.975 | 13.975 | 624,704 |
| 2024-06-10 | 12.860 | 14.413 | 12.741 | 14.313 | 14.313 | 717,839 |
| 2024-06-07 | 12.362 | 12.840 | 12.124 | 12.820 | 12.820 | 533,765 |
| 2024-06-05 | 12.004 | 12.621 | 11.845 | 12.362 | 12.362 | 384,791 |
| 2024-06-04 | 11.407 | 12.203 | 11.407 | 11.865 | 11.865 | 561,097 |
| 2024-06-03 | 11.546 | 11.825 | 11.208 | 11.407 | 11.407 | 326,292 |
| 2024-05-31 | 11.745 | 11.745 | 11.347 | 11.526 | 11.526 | 148,636 |
| 2024-05-30 | 11.347 | 11.805 | 11.347 | 11.805 | 11.805 | 164,220 |
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.