Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.850	1.869	1.523	1.645	1.645	369,464
2023-03-16	1.684	1.990	1.684	1.889	1.889	252,937
2023-03-15	1.960	2.096	1.499	1.684	1.684	1,642,982
2023-03-14	1.909	2.004	1.909	1.950	1.950	55,454
2023-03-13	1.906	1.913	1.804	1.900	1.900	72,021
2023-03-10	1.921	1.974	1.881	1.920	1.920	53,676
2023-03-09	1.971	1.993	1.962	1.962	1.962	33,561
2023-03-08	1.979	2.018	1.961	1.961	1.961	45,141
2023-03-07	2.000	2.020	1.970	1.970	1.970	169,157
2023-03-06	2.024	2.094	1.993	1.995	1.995	226,572
2023-03-03	2.112	2.198	2.036	2.036	2.036	74,022
2023-03-02	2.060	2.194	2.060	2.112	2.112	260,264
2023-03-01	2.096	2.110	2.020	2.060	2.060	200,478
2023-02-28	2.166	2.166	2.038	2.090	2.090	107,934
2023-02-27	2.110	2.172	2.042	2.082	2.082	131,966
2023-02-24	2.150	2.202	2.046	2.110	2.110	81,911
2023-02-23	2.060	2.158	2.060	2.092	2.092	88,811
2023-02-22	2.062	2.168	2.062	2.088	2.088	225,176
2023-02-21	2.208	2.232	2.052	2.052	2.052	56,086
2023-02-20	2.016	2.254	1.940	2.254	2.254	782,369
2023-02-17	2.136	2.194	2.000	2.016	2.016	580,495
2023-02-16	2.368	2.368	2.022	2.202	2.202	504,869
2023-02-15	2.780	3.180	2.200	2.368	2.368	1,993,492
2023-02-14	2.582	2.670	2.534	2.624	2.624	79,876
2023-02-13	2.632	2.700	2.580	2.582	2.582	283,061
2023-02-10	2.602	2.700	2.602	2.632	2.632	252,566
2023-02-09	2.642	2.716	2.596	2.602	2.602	167,766
2023-02-08	2.522	2.698	2.522	2.558	2.558	401,480
2023-02-07	2.720	2.724	2.522	2.522	2.522	112,271
2023-02-06	2.630	2.740	2.484	2.718	2.718	368,337
2023-02-03	2.604	2.674	2.538	2.628	2.628	172,065
2023-02-02	2.602	2.712	2.500	2.530	2.530	201,200
2023-02-01	2.582	2.682	2.520	2.602	2.602	40,713
2023-01-31	2.574	2.666	2.568	2.596	2.596	69,269
2023-01-30	2.586	2.586	2.474	2.574	2.574	105,792
2023-01-27	2.538	2.688	2.324	2.578	2.578	520,174
2023-01-26	2.772	2.772	2.500	2.538	2.538	297,681
2023-01-25	2.566	2.780	2.566	2.770	2.770	214,629
2023-01-24	2.510	2.594	2.434	2.482	2.482	42,108
2023-01-23	2.506	2.514	2.400	2.510	2.510	86,867
2023-01-20	2.418	2.600	2.418	2.558	2.558	65,370
2023-01-19	2.500	2.574	2.470	2.574	2.574	58,159
2023-01-18	2.520	2.576	2.480	2.558	2.558	123,180
2023-01-17	2.642	2.642	2.522	2.622	2.622	129,845
2023-01-16	2.638	2.700	2.588	2.642	2.642	80,246
2023-01-13	2.550	2.710	2.550	2.638	2.638	100,913
2023-01-12	2.698	2.712	2.546	2.620	2.620	111,473
2023-01-11	2.852	2.852	2.628	2.656	2.656	127,982
2023-01-10	2.620	2.864	2.400	2.846	2.846	378,071
2023-01-09	2.600	2.684	2.530	2.620	2.620	173,466
2023-01-05	2.760	2.830	2.710	2.710	2.710	32,201
2023-01-04	2.662	2.946	2.512	2.946	2.946	329,225
2023-01-03	3.094	3.100	2.692	2.692	2.692	402,654
2023-01-02	2.704	3.224	2.704	3.100	3.100	323,744
2022-12-30	3.250	3.250	2.852	2.926	2.926	177,350
2022-12-29	2.696	3.098	2.696	2.840	2.840	215,807
2022-12-28	2.620	3.000	2.380	2.738	2.738	407,724
2022-12-27	2.500	2.724	2.500	2.620	2.620	382,895
2022-12-23	2.700	2.700	2.500	2.500	2.500	205,466
2022-12-22	2.500	2.810	2.498	2.674	2.674	590,029

← NewerPage 16 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.