Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.500	2.650	2.492	2.522	2.522	504,200
2022-12-20	2.608	2.714	2.408	2.536	2.536	167,908
2022-12-19	2.514	2.782	2.514	2.706	2.706	73,690
2022-12-16	2.658	2.820	2.598	2.688	2.688	138,154
2022-12-15	2.836	2.836	2.596	2.630	2.630	176,596
2022-12-14	2.502	2.848	2.470	2.838	2.838	259,717
2022-12-13	2.702	2.848	2.500	2.502	2.502	229,527
2022-12-12	2.620	2.802	2.620	2.712	2.712	179,401
2022-12-09	2.806	2.938	2.646	2.646	2.646	142,272
2022-12-08	2.628	2.986	2.542	2.884	2.884	548,132
2022-12-07	2.622	2.784	2.620	2.706	2.706	214,107
2022-12-06	3.010	3.010	2.706	2.744	2.744	569,365
2022-12-05	3.300	3.312	3.010	3.030	3.030	229,322
2022-12-02	3.398	3.588	3.210	3.250	3.250	1,848,418
2022-12-01	3.350	3.766	3.252	3.300	3.300	1,421,615
2022-11-30	3.102	3.378	3.056	3.238	3.238	950,442
2022-11-29	2.956	3.160	2.770	3.102	3.102	683,671
2022-11-28	2.582	3.116	2.582	2.956	2.956	756,504
2022-11-25	2.330	2.622	2.330	2.582	2.582	364,505
2022-11-24	2.114	2.580	2.114	2.346	2.346	689,381
2022-11-23	2.040	2.224	2.040	2.190	2.190	333,247
2022-11-22	1.952	2.136	1.952	2.070	2.070	252,721
2022-11-21	2.102	2.194	1.895	1.952	1.952	424,226
2022-11-18	2.086	2.214	2.060	2.102	2.102	330,911
2022-11-17	2.280	2.288	2.000	2.086	2.086	359,653
2022-11-16	2.200	2.348	2.146	2.258	2.258	321,838
2022-11-15	2.272	2.470	2.210	2.250	2.250	348,402
2022-11-14	2.598	2.600	2.258	2.280	2.280	613,405
2022-11-11	2.288	2.620	2.200	2.450	2.450	773,877
2022-11-10	2.106	2.300	2.024	2.264	2.264	266,406
2022-11-09	2.368	2.368	2.000	2.106	2.106	168,161
2022-11-08	2.386	2.414	2.176	2.242	2.242	153,607
2022-11-07	2.210	2.400	2.210	2.356	2.356	306,759
2022-11-04	2.190	2.348	2.060	2.208	2.208	314,409
2022-11-03	2.166	2.166	2.040	2.138	2.138	465,830
2022-11-02	2.072	2.428	2.050	2.234	2.234	1,290,457
2022-11-01	1.980	2.182	1.905	2.072	2.072	992,991
2022-10-31	2.000	2.198	1.936	1.942	1.942	298,938
2022-10-28	2.200	2.240	2.000	2.000	2.000	386,664
2022-10-27	2.254	2.254	1.971	2.156	2.156	306,988
2022-10-26	1.855	2.600	1.855	2.256	2.256	2,240,609
2022-10-25	1.940	2.086	1.803	1.803	1.803	410,470
2022-10-24	1.900	1.985	1.842	1.842	1.842	322,642
2022-10-21	1.820	1.915	1.820	1.842	1.842	63,921
2022-10-20	1.958	1.958	1.817	1.820	1.820	193,732
2022-10-19	1.851	1.900	1.848	1.900	1.900	183,870
2022-10-18	1.997	2.072	1.851	1.851	1.851	1,453,085
2022-10-17	1.855	2.000	1.843	1.938	1.938	198,162
2022-10-14	1.782	1.910	1.782	1.855	1.855	43,990
2022-10-13	1.738	1.878	1.738	1.782	1.782	26,410
2022-10-12	1.794	1.794	1.640	1.661	1.661	291,661
2022-10-11	1.670	1.809	1.660	1.794	1.794	58,546
2022-10-10	1.710	1.762	1.685	1.716	1.716	82,962
2022-10-07	2.134	2.164	1.800	1.800	1.800	846,756
2022-10-06	1.675	1.942	1.675	1.902	1.902	159,654
2022-10-05	1.840	1.869	1.550	1.675	1.675	90,318
2022-10-04	1.709	1.900	1.650	1.840	1.840	215,187
2022-10-03	1.680	1.710	1.600	1.710	1.710	41,294
2022-09-30	1.404	1.728	1.404	1.658	1.658	229,086
2022-09-29	1.700	1.750	1.507	1.521	1.521	223,044

← NewerPage 17 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.