Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	0.369	0.375	0.352	0.375	0.375	66,072
2024-02-28	0.382	0.382	0.352	0.369	0.369	30,993
2024-02-27	0.361	0.429	0.351	0.383	0.383	89,832
2024-02-26	0.348	0.366	0.333	0.348	0.348	24,968
2024-02-23	0.318	0.370	0.308	0.348	0.348	87,810
2024-02-22	0.321	0.330	0.318	0.318	0.318	82,456
2024-02-21	0.375	0.375	0.317	0.317	0.317	122,525
2024-02-20	0.392	0.410	0.300	0.351	0.351	178,525
2024-02-19	0.420	0.420	0.387	0.392	0.392	71,934
2024-02-16	0.439	0.439	0.384	0.420	0.420	40,894
2024-02-15	0.400	0.452	0.353	0.440	0.440	265,406
2024-02-14	0.440	0.509	0.440	0.452	0.452	453,050
2024-02-13	0.418	0.435	0.406	0.412	0.412	51,131
2024-02-12	0.428	0.428	0.403	0.418	0.418	62,442
2024-02-09	0.429	0.429	0.404	0.429	0.429	18,351
2024-02-08	0.429	0.429	0.403	0.428	0.428	9,310
2024-02-07	0.427	0.430	0.425	0.430	0.430	160,040
2024-02-06	0.410	0.410	0.377	0.390	0.390	25,357
2024-02-05	0.391	0.418	0.376	0.413	0.413	61,700
2024-02-02	0.422	0.450	0.422	0.422	0.422	4,508
2024-02-01	0.380	0.455	0.380	0.422	0.422	413,615
2024-01-31	0.390	0.390	0.361	0.388	0.388	12,689
2024-01-30	0.415	0.415	0.365	0.390	0.390	390,740
2024-01-29	0.400	0.420	0.394	0.419	0.419	45,172
2024-01-26	0.417	0.422	0.400	0.422	0.422	69,586
2024-01-25	0.400	0.442	0.382	0.418	0.418	24,054
2024-01-24	0.439	0.439	0.410	0.410	0.410	15,024
2024-01-23	0.388	0.399	0.369	0.399	0.399	213,701
2024-01-22	0.410	0.410	0.371	0.399	0.399	202,260
2024-01-19	0.449	0.449	0.390	0.400	0.400	26,728
2024-01-18	0.410	0.410	0.393	0.393	0.393	143,618
2024-01-17	0.434	0.436	0.385	0.410	0.410	315,748
2024-01-16	0.432	0.432	0.403	0.426	0.426	375,559
2024-01-15	0.483	0.484	0.412	0.432	0.432	633,821
2024-01-12	0.510	0.517	0.472	0.512	0.512	116,184
2024-01-11	0.499	0.528	0.470	0.497	0.497	308,448
2024-01-10	0.537	0.576	0.499	0.530	0.530	133,692
2024-01-09	0.494	0.538	0.493	0.538	0.538	212,756
2024-01-08	0.500	0.549	0.471	0.533	0.533	257,836
2024-01-05	0.464	0.507	0.464	0.499	0.499	96,414
2024-01-04	0.441	0.509	0.440	0.464	0.464	703,702
2024-01-03	0.441	0.480	0.440	0.478	0.478	225,527
2024-01-02	0.434	0.500	0.434	0.461	0.461	236,673
2023-12-29	0.468	0.469	0.425	0.459	0.459	133,090
2023-12-28	0.455	0.468	0.452	0.468	0.468	78,898
2023-12-27	0.437	0.469	0.437	0.452	0.452	118,866
2023-12-22	0.424	0.449	0.404	0.437	0.437	210,858
2023-12-21	0.420	0.431	0.380	0.426	0.426	92,102
2023-12-20	0.450	0.460	0.402	0.420	0.420	185,826
2023-12-19	0.408	0.449	0.377	0.449	0.449	396,561
2023-12-18	0.422	0.433	0.351	0.409	0.409	1,822,167
2023-12-15	0.426	0.496	0.416	0.422	0.422	1,299,050
2023-12-14	0.450	0.481	0.430	0.436	0.436	505,649
2023-12-13	0.488	0.488	0.440	0.450	0.450	320,739
2023-12-12	0.460	0.543	0.431	0.489	0.489	905,817
2023-12-11	0.532	0.577	0.426	0.450	0.450	574,549
2023-12-08	0.500	0.540	0.486	0.491	0.491	419,839
2023-12-07	0.476	0.569	0.476	0.500	0.500	65,054
2023-12-06	0.452	0.599	0.452	0.485	0.485	221,800
2023-12-05	0.470	0.498	0.380	0.452	0.452	808,909

← NewerPage 12 of 22 · 1,262 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.