Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.154	1.154	1.000	1.090	1.090	152,479
2023-06-15	1.090	1.102	1.050	1.100	1.100	30,252
2023-06-14	1.042	1.110	1.040	1.094	1.094	28,709
2023-06-13	1.056	1.114	1.032	1.084	1.084	174,154
2023-06-12	1.122	1.136	1.010	1.056	1.056	304,413
2023-06-09	1.158	1.158	1.122	1.122	1.122	36,181
2023-06-08	1.188	1.190	1.104	1.112	1.112	151,400
2023-06-07	1.220	1.250	1.170	1.200	1.200	198,535
2023-06-05	1.148	1.220	1.148	1.220	1.220	180,597
2023-06-02	1.220	1.300	1.132	1.140	1.140	137,456
2023-06-01	1.132	1.224	1.130	1.180	1.180	50,762
2023-05-31	1.176	1.190	1.102	1.130	1.130	61,445
2023-05-30	1.130	1.194	1.130	1.174	1.174	73,003
2023-05-29	1.164	1.188	1.124	1.130	1.130	59,402
2023-05-26	1.130	1.204	1.100	1.164	1.164	271,335
2023-05-25	1.208	1.246	1.190	1.196	1.196	197,124
2023-05-24	1.252	1.256	1.198	1.200	1.200	66,472
2023-05-23	1.196	1.256	1.196	1.250	1.250	11,110
2023-05-22	1.240	1.270	1.190	1.240	1.240	169,634
2023-05-19	1.324	1.324	1.246	1.266	1.266	201,554
2023-05-17	1.204	1.352	1.204	1.250	1.250	200,139
2023-05-16	1.278	1.278	1.228	1.228	1.228	238,462
2023-05-15	1.270	1.304	1.238	1.244	1.244	201,156
2023-05-12	1.272	1.272	1.268	1.268	1.268	70,494
2023-05-11	1.200	1.272	1.158	1.272	1.272	82,352
2023-05-10	1.252	1.290	1.182	1.234	1.234	126,393
2023-05-09	1.280	1.376	1.236	1.252	1.252	515,828
2023-05-08	1.380	1.384	1.244	1.280	1.280	101,582
2023-05-05	1.410	1.494	1.348	1.348	1.348	243,461
2023-05-04	1.310	1.610	1.286	1.370	1.370	860,031
2023-05-03	1.350	1.378	1.264	1.264	1.264	202,145
2023-05-02	1.274	1.348	1.232	1.298	1.298	1,946,762
2023-04-28	1.282	1.330	1.222	1.262	1.262	332,508
2023-04-27	1.540	1.660	1.288	1.288	1.288	1,285,622
2023-04-26	1.476	1.476	1.344	1.398	1.398	154,812
2023-04-25	1.302	1.438	1.302	1.386	1.386	88,930
2023-04-24	1.438	1.438	1.306	1.364	1.364	100,781
2023-04-21	1.488	1.488	1.340	1.400	1.400	153,277
2023-04-20	1.522	1.522	1.376	1.376	1.376	83,240
2023-04-19	1.530	1.530	1.420	1.426	1.426	205,921
2023-04-18	1.364	1.602	1.364	1.482	1.482	150,227
2023-04-17	1.292	1.364	1.292	1.364	1.364	51,565
2023-04-14	1.256	1.340	1.256	1.290	1.290	210,724
2023-04-13	1.292	1.292	1.258	1.286	1.286	230,802
2023-04-12	1.256	1.296	1.256	1.290	1.290	255,396
2023-04-11	1.274	1.300	1.244	1.298	1.298	322,878
2023-04-06	1.298	1.322	1.242	1.280	1.280	333,443
2023-04-05	1.296	1.328	1.242	1.300	1.300	248,816
2023-04-04	1.220	1.346	1.220	1.280	1.280	230,277
2023-04-03	1.294	1.344	1.270	1.272	1.272	416,801
2023-03-31	1.500	1.500	1.263	1.292	1.292	420,789
2023-03-30	1.350	1.466	1.280	1.400	1.400	533,655
2023-03-29	1.253	1.363	1.152	1.332	1.332	500,798
2023-03-28	1.321	1.322	1.250	1.252	1.252	147,559
2023-03-27	1.358	1.367	1.249	1.331	1.331	202,832
2023-03-24	1.430	1.430	1.299	1.364	1.364	436,748
2023-03-23	1.386	1.461	1.352	1.435	1.435	491,322
2023-03-22	1.400	1.486	1.356	1.388	1.388	803,036
2023-03-21	1.685	1.685	1.349	1.400	1.400	4,773,726
2023-03-20	1.600	1.699	1.571	1.690	1.690	137,289

← NewerPage 15 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.