Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.315	0.315	0.285	0.312	0.312	51,849
2024-05-28	0.322	0.322	0.290	0.317	0.317	7,660
2024-05-27	0.311	0.324	0.285	0.298	0.298	795,494
2024-05-24	0.344	0.344	0.315	0.315	0.315	106,051
2024-05-23	0.339	0.339	0.309	0.339	0.339	98,408
2024-05-22	0.334	0.354	0.334	0.348	0.348	6,957
2024-05-21	0.360	0.378	0.336	0.359	0.359	68,713
2024-05-20	0.385	0.385	0.349	0.350	0.350	124,095
2024-05-17	0.357	0.400	0.334	0.352	0.352	476,528
2024-05-16	0.340	0.374	0.332	0.334	0.334	15,218
2024-05-15	0.320	0.349	0.320	0.332	0.332	118,493
2024-05-14	0.303	0.320	0.299	0.318	0.318	406,163
2024-05-13	0.320	0.320	0.268	0.303	0.303	89,034
2024-05-10	0.298	0.301	0.266	0.301	0.301	151,951
2024-05-08	0.252	0.313	0.252	0.301	0.301	7,750
2024-05-07	0.296	0.375	0.296	0.315	0.315	108,368
2024-05-06	0.297	0.329	0.297	0.329	0.329	1,775
2024-05-03	0.325	0.327	0.300	0.327	0.327	85,359
2024-05-02	0.320	0.335	0.320	0.335	0.335	32,414
2024-04-30	0.320	0.320	0.320	0.320	0.320	4,000
2024-04-29	0.333	0.339	0.333	0.333	0.333	1,650
2024-04-26	0.320	0.365	0.300	0.333	0.333	428,834
2024-04-25	0.378	0.378	0.330	0.335	0.335	115,557
2024-04-24	0.374	0.378	0.374	0.378	0.378	75
2024-04-23	0.410	0.410	0.365	0.393	0.393	211,494
2024-04-22	0.399	0.449	0.399	0.401	0.401	110,028
2024-04-19	0.377	0.399	0.350	0.399	0.399	556,749
2024-04-18	0.373	0.378	0.364	0.378	0.378	89,656
2024-04-17	0.423	0.423	0.354	0.374	0.374	472,189
2024-04-16	0.361	0.423	0.361	0.422	0.422	116,173
2024-04-15	0.348	0.369	0.348	0.361	0.361	33,452
2024-04-12	0.360	0.372	0.333	0.350	0.350	530,267
2024-04-11	0.400	0.400	0.364	0.372	0.372	174,299
2024-04-10	0.450	0.450	0.400	0.400	0.400	72,177
2024-04-09	0.489	0.497	0.429	0.442	0.442	94,990
2024-04-08	0.452	0.454	0.420	0.424	0.424	18,605
2024-04-05	0.448	0.460	0.448	0.452	0.452	43,182
2024-04-04	0.399	0.499	0.399	0.448	0.448	61,149
2024-04-03	0.365	0.399	0.365	0.399	0.399	95,262
2024-04-02	0.370	0.370	0.346	0.361	0.361	29,319
2024-03-28	0.305	0.371	0.305	0.371	0.371	95,766
2024-03-27	0.303	0.318	0.303	0.317	0.317	218,835
2024-03-26	0.302	0.305	0.300	0.302	0.302	121,330
2024-03-25	0.328	0.328	0.300	0.314	0.314	212,339
2024-03-22	0.301	0.338	0.300	0.330	0.330	67,368
2024-03-21	0.285	0.307	0.285	0.300	0.300	77,600
2024-03-20	0.281	0.285	0.281	0.285	0.285	22,001
2024-03-19	0.272	0.287	0.271	0.287	0.287	53,232
2024-03-18	0.317	0.319	0.270	0.270	0.270	301,598
2024-03-15	0.320	0.320	0.300	0.317	0.317	28,765
2024-03-14	0.355	0.377	0.318	0.328	0.328	176,298
2024-03-13	0.350	0.355	0.341	0.355	0.355	8,475
2024-03-12	0.330	0.380	0.321	0.380	0.380	8,671
2024-03-11	0.322	0.338	0.322	0.338	0.338	9,519
2024-03-08	0.340	0.341	0.320	0.338	0.338	180,408
2024-03-07	0.323	0.333	0.320	0.321	0.321	306,078
2024-03-06	0.335	0.348	0.332	0.332	0.332	43,641
2024-03-05	0.359	0.359	0.333	0.335	0.335	708,996
2024-03-04	0.351	0.419	0.351	0.359	0.359	120,492
2024-03-01	0.353	0.357	0.350	0.351	0.351	67,431

← NewerPage 11 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.