Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.470	0.483	0.457	0.476	0.476	9,288
2023-12-01	0.456	0.480	0.456	0.470	0.470	82,970
2023-11-30	0.476	0.502	0.457	0.476	0.476	362,706
2023-11-29	0.469	0.500	0.466	0.499	0.499	174,297
2023-11-28	0.499	0.499	0.477	0.478	0.478	27,419
2023-11-27	0.500	0.500	0.478	0.500	0.500	82,898
2023-11-24	0.498	0.498	0.490	0.497	0.497	70,477
2023-11-23	0.480	0.516	0.455	0.499	0.499	568,944
2023-11-22	0.514	0.574	0.480	0.480	0.480	268,964
2023-11-21	0.480	0.598	0.480	0.598	0.598	159,014
2023-11-20	0.541	0.554	0.465	0.475	0.475	393,085
2023-11-17	0.546	0.632	0.540	0.569	0.569	368,373
2023-11-16	0.671	0.671	0.463	0.600	0.600	766,622
2023-11-15	0.699	0.799	0.640	0.671	0.671	294,180
2023-11-14	0.795	0.849	0.698	0.699	0.699	285,829
2023-11-13	0.634	0.830	0.634	0.794	0.794	330,281
2023-11-10	0.680	0.680	0.631	0.633	0.633	46,355
2023-11-09	0.553	0.698	0.553	0.635	0.635	395,859
2023-11-08	0.620	0.620	0.553	0.553	0.553	120,069
2023-11-07	0.525	0.650	0.525	0.599	0.599	203,487
2023-11-06	0.499	0.524	0.461	0.500	0.500	122,955
2023-11-03	0.515	0.523	0.448	0.500	0.500	636,764
2023-11-02	0.479	0.518	0.431	0.500	0.500	185,185
2023-11-01	0.483	0.490	0.420	0.426	0.426	318,416
2023-10-31	0.491	0.548	0.467	0.483	0.483	59,746
2023-10-30	0.528	0.550	0.491	0.491	0.491	209,714
2023-10-27	0.461	0.529	0.456	0.484	0.484	196,389
2023-10-26	0.850	0.850	0.461	0.461	0.461	2,487,371
2023-10-25	0.850	0.850	0.797	0.798	0.798	30,765
2023-10-24	0.818	0.818	0.743	0.795	0.795	7,429
2023-10-23	0.763	0.818	0.763	0.818	0.818	57,871
2023-10-20	0.760	0.814	0.760	0.763	0.763	22,044
2023-10-19	0.753	0.821	0.735	0.821	0.821	26,245
2023-10-18	0.795	0.795	0.751	0.751	0.751	8,407
2023-10-17	0.702	0.798	0.702	0.743	0.743	6,090
2023-10-16	0.765	0.799	0.765	0.765	0.765	60,843
2023-10-13	0.769	0.802	0.760	0.760	0.760	39,431
2023-10-12	0.780	0.780	0.744	0.769	0.769	37,323
2023-10-11	0.773	0.773	0.733	0.773	0.773	48,244
2023-10-10	0.780	0.781	0.720	0.773	0.773	22,027
2023-10-09	0.750	0.795	0.730	0.730	0.730	44,917
2023-10-06	0.750	0.784	0.701	0.750	0.750	29,259
2023-10-05	0.750	0.785	0.747	0.750	0.750	17,595
2023-10-04	0.810	0.810	0.760	0.760	0.760	128,301
2023-10-03	0.842	0.842	0.806	0.811	0.811	28,766
2023-10-02	0.841	0.910	0.806	0.862	0.862	96,316
2023-09-29	0.835	0.925	0.823	0.919	0.919	76,860
2023-09-28	0.888	0.888	0.791	0.828	0.828	108,949
2023-09-27	0.817	0.950	0.785	0.889	0.889	46,907
2023-09-26	0.843	0.866	0.781	0.800	0.800	91,447
2023-09-25	0.825	0.844	0.773	0.810	0.810	90,179
2023-09-22	0.809	0.849	0.780	0.825	0.825	171,267
2023-09-21	0.800	0.824	0.765	0.793	0.793	28,100
2023-09-20	0.808	0.864	0.764	0.795	0.795	226,949
2023-09-19	0.820	0.821	0.780	0.808	0.808	61,300
2023-09-18	0.888	0.888	0.817	0.850	0.850	13,243
2023-09-15	0.821	0.887	0.821	0.885	0.885	77,238
2023-09-14	0.836	0.865	0.813	0.840	0.840	71,817
2023-09-13	0.870	0.879	0.828	0.866	0.866	58,428
2023-09-12	0.923	0.923	0.850	0.888	0.888	68,252

← NewerPage 13 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.