Diamyd Medical AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 11.526 | 11.526 | 11.068 | 11.248 | 11.248 | 208,379 |
| 2024-05-28 | 11.705 | 12.203 | 11.367 | 11.526 | 11.526 | 319,673 |
| 2024-05-27 | 11.447 | 11.606 | 11.268 | 11.566 | 11.566 | 129,279 |
| 2024-05-24 | 11.705 | 11.825 | 11.347 | 11.427 | 11.427 | 178,651 |
| 2024-05-23 | 11.845 | 12.124 | 11.546 | 11.705 | 11.705 | 69,770 |
| 2024-05-22 | 11.785 | 11.865 | 11.606 | 11.845 | 11.845 | 38,896 |
| 2024-05-21 | 12.004 | 12.084 | 11.646 | 11.785 | 11.785 | 103,905 |
| 2024-05-20 | 11.745 | 12.243 | 11.487 | 12.004 | 12.004 | 123,036 |
| 2024-05-17 | 11.905 | 12.263 | 11.566 | 11.964 | 11.964 | 166,316 |
| 2024-05-16 | 13.119 | 13.238 | 11.646 | 11.905 | 11.905 | 368,489 |
| 2024-05-15 | 11.467 | 13.159 | 11.467 | 13.119 | 13.119 | 396,373 |
| 2024-05-14 | 11.626 | 11.845 | 11.248 | 11.447 | 11.447 | 119,236 |
| 2024-05-13 | 10.869 | 11.686 | 10.830 | 11.646 | 11.646 | 146,909 |
| 2024-05-10 | 10.511 | 11.029 | 10.372 | 10.830 | 10.830 | 139,206 |
| 2024-05-08 | 10.431 | 10.511 | 10.272 | 10.511 | 10.511 | 54,712 |
| 2024-05-07 | 10.730 | 10.730 | 10.312 | 10.431 | 10.431 | 135,515 |
| 2024-05-06 | 11.108 | 11.526 | 10.650 | 10.730 | 10.730 | 121,110 |
| 2024-05-03 | 10.670 | 11.148 | 10.571 | 11.108 | 11.108 | 77,209 |
| 2024-05-02 | 10.650 | 11.327 | 10.352 | 10.650 | 10.650 | 193,844 |
| 2024-04-30 | 11.367 | 11.367 | 10.491 | 10.630 | 10.630 | 153,538 |
| 2024-04-29 | 11.745 | 11.765 | 10.949 | 10.949 | 10.949 | 221,164 |
| 2024-04-26 | 11.307 | 12.203 | 10.810 | 11.845 | 11.845 | 252,255 |
| 2024-04-25 | 11.148 | 11.805 | 10.849 | 11.208 | 11.208 | 557,286 |
| 2024-04-24 | 9.556 | 11.148 | 9.496 | 11.128 | 11.128 | 410,845 |
| 2024-04-23 | 9.207 | 9.556 | 9.018 | 9.556 | 9.556 | 62,891 |
| 2024-04-22 | 9.595 | 9.595 | 9.108 | 9.237 | 9.237 | 151,568 |
| 2024-04-19 | 9.615 | 9.735 | 9.317 | 9.675 | 9.675 | 110,910 |
| 2024-04-18 | 9.774 | 10.073 | 9.386 | 9.755 | 9.755 | 138,265 |
| 2024-04-17 | 10.153 | 10.690 | 9.765 | 9.765 | 9.765 | 321,662 |
| 2024-04-16 | 9.426 | 10.730 | 9.247 | 10.372 | 10.372 | 304,873 |
| 2024-04-15 | 9.904 | 9.904 | 9.366 | 9.426 | 9.426 | 154,930 |
| 2024-04-12 | 9.635 | 10.133 | 9.456 | 9.625 | 9.625 | 243,235 |
| 2024-04-11 | 9.755 | 10.153 | 9.506 | 9.625 | 9.625 | 223,155 |
| 2024-04-10 | 9.844 | 9.844 | 9.565 | 9.595 | 9.595 | 166,284 |
| 2024-04-09 | 9.794 | 9.934 | 9.665 | 9.834 | 9.834 | 185,987 |
| 2024-04-08 | 10.033 | 10.053 | 9.765 | 9.934 | 9.934 | 152,511 |
| 2024-04-05 | 10.153 | 10.153 | 9.864 | 10.033 | 10.033 | 87,641 |
| 2024-04-04 | 10.013 | 10.332 | 9.944 | 10.153 | 10.153 | 207,944 |
| 2024-04-03 | 9.954 | 10.133 | 9.765 | 10.013 | 10.013 | 106,918 |
| 2024-04-02 | 10.392 | 10.412 | 9.914 | 9.954 | 9.954 | 222,681 |
| 2024-03-28 | 10.451 | 10.531 | 10.252 | 10.431 | 10.431 | 69,907 |
| 2024-03-27 | 10.412 | 10.989 | 10.113 | 10.690 | 10.690 | 210,064 |
| 2024-03-26 | 10.730 | 10.730 | 10.431 | 10.571 | 10.571 | 132,946 |
| 2024-03-25 | 10.929 | 11.009 | 10.451 | 10.750 | 10.750 | 255,545 |
| 2024-03-22 | 10.969 | 10.969 | 10.750 | 10.909 | 10.909 | 88,874 |
| 2024-03-21 | 10.849 | 11.128 | 10.690 | 10.989 | 10.989 | 139,490 |
| 2024-03-20 | 11.128 | 11.208 | 10.750 | 10.869 | 10.869 | 230,271 |
| 2024-03-19 | 11.148 | 11.845 | 10.511 | 11.347 | 11.347 | 756,228 |
| 2024-03-18 | 14.711 | 14.911 | 13.915 | 14.074 | 14.074 | 149,462 |
| 2024-03-15 | 14.771 | 14.771 | 14.194 | 14.711 | 14.711 | 95,713 |
| 2024-03-14 | 14.652 | 14.930 | 14.413 | 14.791 | 14.791 | 76,037 |
| 2024-03-13 | 14.711 | 14.930 | 14.333 | 14.672 | 14.672 | 112,225 |
| 2024-03-12 | 14.453 | 14.731 | 14.194 | 14.194 | 14.194 | 78,742 |
| 2024-03-11 | 13.995 | 14.911 | 13.995 | 14.453 | 14.453 | 149,259 |
| 2024-03-08 | 14.035 | 14.333 | 13.557 | 13.995 | 13.995 | 77,780 |
| 2024-03-07 | 14.274 | 15.010 | 13.756 | 13.955 | 13.955 | 135,251 |
| 2024-03-06 | 13.238 | 14.731 | 12.741 | 14.274 | 14.274 | 259,847 |
| 2024-03-05 | 13.796 | 13.796 | 12.800 | 13.338 | 13.338 | 156,547 |
| 2024-03-04 | 13.975 | 14.293 | 13.497 | 13.796 | 13.796 | 72,411 |
| 2024-03-01 | 14.692 | 14.692 | 13.636 | 13.975 | 13.975 | 175,014 |
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.