Diamyd Medical AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 9.220 | 9.870 | 9.150 | 9.580 | 9.580 | 349,462 |
| 2025-05-14 | 9.010 | 9.300 | 9.010 | 9.220 | 9.220 | 209,427 |
| 2025-05-13 | 9.020 | 9.300 | 9.020 | 9.110 | 9.110 | 183,120 |
| 2025-05-12 | 9.210 | 9.290 | 8.750 | 9.200 | 9.200 | 389,492 |
| 2025-05-09 | 9.720 | 9.720 | 9.000 | 9.140 | 9.140 | 638,832 |
| 2025-05-08 | 9.300 | 9.500 | 9.010 | 9.430 | 9.430 | 326,545 |
| 2025-05-07 | 9.260 | 9.270 | 8.890 | 9.180 | 9.180 | 469,279 |
| 2025-05-06 | 9.360 | 9.550 | 9.170 | 9.250 | 9.250 | 243,495 |
| 2025-05-05 | 10.120 | 10.240 | 9.300 | 9.370 | 9.370 | 1,490,037 |
| 2025-05-02 | 9.520 | 10.500 | 9.340 | 10.100 | 10.100 | 1,685,486 |
| 2025-04-30 | 8.750 | 9.500 | 8.380 | 9.210 | 9.210 | 1,278,063 |
| 2025-04-29 | 7.900 | 8.400 | 7.840 | 8.300 | 8.300 | 683,528 |
| 2025-04-28 | 7.890 | 8.250 | 7.700 | 7.770 | 7.770 | 1,008,659 |
| 2025-04-25 | 7.790 | 7.990 | 7.700 | 7.900 | 7.900 | 594,142 |
| 2025-04-24 | 7.780 | 7.920 | 7.600 | 7.730 | 7.730 | 498,992 |
| 2025-04-23 | 7.600 | 7.920 | 7.590 | 7.800 | 7.800 | 499,770 |
| 2025-04-22 | 7.900 | 7.950 | 7.500 | 7.590 | 7.590 | 569,623 |
| 2025-04-17 | 7.750 | 8.050 | 7.640 | 7.820 | 7.820 | 357,003 |
| 2025-04-16 | 7.750 | 7.890 | 7.610 | 7.800 | 7.800 | 285,995 |
| 2025-04-15 | 7.890 | 7.950 | 7.660 | 7.690 | 7.690 | 364,548 |
| 2025-04-14 | 7.970 | 7.970 | 7.630 | 7.890 | 7.890 | 313,716 |
| 2025-04-11 | 8.040 | 8.040 | 7.800 | 7.930 | 7.930 | 155,838 |
| 2025-04-10 | 8.200 | 8.440 | 7.900 | 8.020 | 8.020 | 478,291 |
| 2025-04-09 | 8.321 | 8.351 | 8.003 | 8.152 | 8.152 | 272,324 |
| 2025-04-08 | 8.451 | 8.540 | 8.082 | 8.311 | 8.311 | 416,824 |
| 2025-04-07 | 8.262 | 8.451 | 7.883 | 8.451 | 8.451 | 305,533 |
| 2025-04-04 | 8.182 | 8.500 | 8.132 | 8.451 | 8.451 | 280,188 |
| 2025-04-03 | 8.242 | 8.401 | 8.062 | 8.391 | 8.391 | 110,836 |
| 2025-04-02 | 8.072 | 8.361 | 8.013 | 8.361 | 8.361 | 114,437 |
| 2025-04-01 | 8.053 | 8.262 | 7.983 | 8.172 | 8.172 | 90,976 |
| 2025-03-31 | 8.162 | 8.162 | 7.993 | 8.062 | 8.062 | 121,935 |
| 2025-03-28 | 8.381 | 8.381 | 8.122 | 8.232 | 8.232 | 117,499 |
| 2025-03-27 | 8.092 | 8.441 | 8.053 | 8.321 | 8.321 | 129,261 |
| 2025-03-26 | 8.421 | 8.500 | 8.053 | 8.102 | 8.102 | 154,584 |
| 2025-03-25 | 8.321 | 8.630 | 8.262 | 8.401 | 8.401 | 238,384 |
| 2025-03-24 | 8.391 | 8.540 | 8.281 | 8.281 | 8.281 | 195,730 |
| 2025-03-21 | 8.471 | 8.490 | 8.162 | 8.341 | 8.341 | 213,082 |
| 2025-03-20 | 8.610 | 8.610 | 8.222 | 8.550 | 8.550 | 149,198 |
| 2025-03-19 | 8.451 | 8.699 | 8.202 | 8.461 | 8.461 | 353,489 |
| 2025-03-18 | 8.351 | 8.709 | 8.252 | 8.421 | 8.421 | 267,630 |
| 2025-03-17 | 8.242 | 8.381 | 8.013 | 8.271 | 8.271 | 243,570 |
| 2025-03-14 | 8.072 | 8.321 | 8.062 | 8.242 | 8.242 | 130,572 |
| 2025-03-13 | 8.182 | 8.451 | 7.963 | 8.072 | 8.072 | 296,924 |
| 2025-03-12 | 8.162 | 8.341 | 8.003 | 8.152 | 8.152 | 180,512 |
| 2025-03-11 | 8.092 | 8.401 | 7.883 | 8.152 | 8.152 | 291,098 |
| 2025-03-10 | 8.481 | 8.968 | 7.983 | 7.983 | 7.983 | 710,026 |
| 2025-03-07 | 8.620 | 8.690 | 8.361 | 8.451 | 8.451 | 404,470 |
| 2025-03-06 | 8.889 | 8.889 | 8.451 | 8.630 | 8.630 | 316,216 |
| 2025-03-05 | 8.859 | 9.157 | 8.660 | 8.859 | 8.859 | 790,057 |
| 2025-03-04 | 9.844 | 9.844 | 8.560 | 8.839 | 8.839 | 1,313,335 |
| 2025-03-03 | 10.073 | 10.153 | 9.565 | 9.974 | 9.974 | 1,019,749 |
| 2025-02-28 | 15.627 | 15.707 | 9.147 | 9.954 | 9.954 | 4,035,909 |
| 2025-02-27 | 15.627 | 15.846 | 15.229 | 15.727 | 15.727 | 158,599 |
| 2025-02-26 | 15.209 | 16.165 | 15.209 | 15.647 | 15.647 | 209,303 |
| 2025-02-25 | 15.130 | 15.468 | 15.050 | 15.169 | 15.169 | 141,897 |
| 2025-02-24 | 15.707 | 15.866 | 15.130 | 15.149 | 15.149 | 155,996 |
| 2025-02-21 | 15.767 | 15.926 | 15.548 | 15.707 | 15.707 | 77,018 |
| 2025-02-20 | 15.209 | 15.886 | 15.130 | 15.826 | 15.826 | 124,322 |
| 2025-02-19 | 15.767 | 15.767 | 15.130 | 15.229 | 15.229 | 230,843 |
| 2025-02-18 | 15.627 | 16.125 | 15.488 | 15.786 | 15.786 | 104,246 |
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.