Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.950	0.950	0.904	0.910	0.910	419,916
2023-09-08	0.999	1.036	0.936	0.951	0.951	184,670
2023-09-07	0.940	0.981	0.920	0.947	0.947	60,571
2023-09-06	1.000	1.000	0.910	0.969	0.969	49,061
2023-09-05	1.034	1.034	0.915	0.930	0.930	197,291
2023-09-04	0.953	0.978	0.913	0.940	0.940	37,238
2023-09-01	1.002	1.066	0.911	0.953	0.953	416,496
2023-08-31	1.128	1.128	1.012	1.012	1.012	143,263
2023-08-30	1.042	1.148	1.042	1.072	1.072	63,602
2023-08-29	1.136	1.136	1.074	1.080	1.080	183,810
2023-08-28	1.054	1.138	1.040	1.098	1.098	112,868
2023-08-25	1.094	1.094	1.052	1.054	1.054	185,194
2023-08-24	1.350	1.502	1.050	1.096	1.096	817,072
2023-08-23	1.240	1.384	1.240	1.318	1.318	138,789
2023-08-22	1.100	1.240	1.100	1.234	1.234	23,777
2023-08-21	1.256	1.276	1.200	1.244	1.244	22,495
2023-08-18	1.304	1.304	1.220	1.236	1.236	37,524
2023-08-17	1.388	1.388	1.274	1.338	1.338	36,492
2023-08-16	1.490	1.538	1.380	1.400	1.400	145,062
2023-08-15	1.418	1.478	1.384	1.394	1.394	123,377
2023-08-14	1.336	1.400	1.336	1.380	1.380	22,800
2023-08-11	1.264	1.418	1.264	1.336	1.336	98,953
2023-08-10	1.262	1.374	1.262	1.300	1.300	59,363
2023-08-09	1.284	1.462	1.284	1.320	1.320	200,425
2023-08-08	1.274	1.342	1.220	1.288	1.288	63,273
2023-08-07	1.232	1.264	1.212	1.264	1.264	39,725
2023-08-04	1.250	1.282	1.190	1.228	1.228	33,453
2023-08-03	1.340	1.340	1.228	1.228	1.228	173,040
2023-08-02	1.264	1.338	1.254	1.338	1.338	77,328
2023-08-01	1.258	1.328	1.212	1.264	1.264	183,247
2023-07-31	1.150	1.278	1.130	1.200	1.200	231,101
2023-07-28	1.100	1.130	1.086	1.102	1.102	124,872
2023-07-27	1.126	1.130	1.082	1.082	1.082	76,657
2023-07-26	1.040	1.130	1.030	1.130	1.130	266,593
2023-07-25	1.044	1.052	1.040	1.040	1.040	38,762
2023-07-24	1.068	1.134	0.935	1.042	1.042	125,721
2023-07-21	1.080	1.080	1.014	1.068	1.068	85,475
2023-07-20	1.040	1.092	0.964	1.060	1.060	164,879
2023-07-19	1.000	1.040	0.955	1.040	1.040	241,270
2023-07-18	1.050	1.050	0.993	1.000	1.000	108,765
2023-07-17	0.930	1.128	0.930	0.971	0.971	62,991
2023-07-14	0.947	0.950	0.926	0.927	0.927	19,751
2023-07-13	0.894	0.960	0.894	0.947	0.947	56,121
2023-07-12	0.900	0.938	0.891	0.934	0.934	142,805
2023-07-11	0.948	0.949	0.890	0.900	0.900	417,971
2023-07-10	0.920	0.954	0.885	0.905	0.905	244,205
2023-07-07	0.901	0.920	0.901	0.920	0.920	228
2023-07-06	1.002	1.076	0.891	0.920	0.920	545,158
2023-07-05	0.899	1.000	0.824	0.994	0.994	418,720
2023-07-04	0.810	0.900	0.810	0.900	0.900	83,259
2023-07-03	0.900	0.950	0.880	0.898	0.898	54,747
2023-06-30	0.931	0.944	0.895	0.900	0.900	279,908
2023-06-29	0.931	0.935	0.902	0.933	0.933	46,203
2023-06-28	0.940	0.967	0.927	0.935	0.935	581,140
2023-06-27	0.950	0.950	0.902	0.937	0.937	208,690
2023-06-26	0.960	0.984	0.885	0.984	0.984	478,815
2023-06-22	1.036	1.098	0.900	0.959	0.959	559,407
2023-06-21	1.040	1.040	0.951	1.036	1.036	153,949
2023-06-20	1.030	1.128	1.002	1.040	1.040	264,571
2023-06-19	1.050	1.084	1.000	1.030	1.030	234,626

← NewerPage 14 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.