Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	1.700	1.750	1.507	1.521	1.521	223,044
2022-09-28	1.741	1.741	1.601	1.621	1.621	444,861
2022-09-27	1.733	1.821	1.733	1.740	1.740	207,877
2022-09-26	1.972	2.018	1.733	1.733	1.733	826,843
2022-09-23	1.990	1.990	1.840	1.891	1.891	278,151
2022-09-22	1.902	1.999	1.878	1.990	1.990	409,531
2022-09-21	2.060	2.104	1.951	2.002	2.002	211,081
2022-09-20	2.298	2.298	2.024	2.060	2.060	515,834
2022-09-19	2.200	2.298	2.190	2.298	2.298	166,716
2022-09-16	2.330	2.456	2.200	2.200	2.200	732,606
2022-09-15	2.122	2.460	2.062	2.458	2.458	623,988
2022-09-14	2.320	2.320	2.114	2.136	2.136	308,083
2022-09-13	2.410	2.440	2.270	2.294	2.294	257,276
2022-09-12	2.298	2.410	2.298	2.410	2.410	109,385
2022-09-09	2.160	2.308	2.160	2.298	2.298	211,953
2022-09-08	2.190	2.190	2.130	2.166	2.166	94,872
2022-09-07	2.098	2.148	2.056	2.120	2.120	372,348
2022-09-06	2.200	2.220	2.012	2.020	2.020	616,590
2022-09-05	2.292	2.344	2.108	2.112	2.112	631,616
2022-09-02	2.300	2.400	2.226	2.292	2.292	251,265
2022-09-01	2.608	2.798	2.200	2.216	2.216	859,934
2022-08-31	2.410	2.880	2.410	2.608	2.608	471,196
2022-08-30	2.686	2.814	2.410	2.410	2.410	238,202
2022-08-29	2.860	2.880	2.622	2.630	2.630	189,608
2022-08-26	3.060	3.108	2.860	2.860	2.860	207,432
2022-08-25	2.970	3.068	2.950	2.966	2.966	167,051
2022-08-24	2.996	3.148	2.960	2.970	2.970	156,515
2022-08-23	3.000	3.168	2.950	2.996	2.996	383,951
2022-08-22	3.188	3.190	2.958	3.000	3.000	391,140
2022-08-19	2.900	3.208	2.900	3.074	3.074	733,687
2022-08-18	3.190	3.190	2.862	2.902	2.902	383,195
2022-08-17	3.290	3.390	2.898	3.044	3.044	1,205,659
2022-08-16	2.888	3.400	2.888	3.292	3.292	1,989,498
2022-08-15	2.752	2.886	2.662	2.886	2.886	466,854
2022-08-12	2.790	2.800	2.580	2.720	2.720	500,130
2022-08-11	2.668	2.800	2.568	2.788	2.788	407,305
2022-08-10	2.578	2.760	2.430	2.572	2.572	667,512
2022-08-09	2.660	2.660	2.366	2.602	2.602	630,505
2022-08-08	2.450	2.622	2.444	2.536	2.536	271,974
2022-08-05	2.828	2.828	2.390	2.402	2.402	1,024,992
2022-08-04	2.700	3.100	2.534	2.704	2.704	1,732,148
2022-08-03	2.454	2.698	2.372	2.488	2.488	734,822
2022-08-02	2.562	2.878	2.420	2.420	2.420	440,180
2022-08-01	2.378	2.898	2.334	2.562	2.562	353,147
2022-07-29	2.210	2.550	2.096	2.444	2.444	936,137
2022-07-28	2.290	2.290	2.070	2.070	2.070	334,132
2022-07-27	2.074	2.214	2.074	2.150	2.150	295,766
2022-07-26	2.494	2.494	2.000	2.010	2.010	817,972
2022-07-25	2.500	2.588	2.356	2.420	2.420	65,960
2022-07-22	2.748	2.748	2.500	2.500	2.500	340,543
2022-07-21	2.436	2.748	2.366	2.468	2.468	598,165
2022-07-20	2.774	3.178	2.372	2.436	2.436	2,486,979
2022-07-19	2.118	2.940	2.118	2.774	2.774	2,031,963
2022-07-18	2.200	2.262	2.118	2.200	2.200	783,487
2022-07-15	2.168	2.368	2.006	2.200	2.200	3,235,090
2022-07-14	1.701	2.470	1.701	2.140	2.140	4,197,833
2022-07-13	1.890	1.940	1.751	1.752	1.752	466,600
2022-07-12	1.865	1.867	1.700	1.827	1.827	613,308
2022-07-11	1.799	1.878	1.700	1.791	1.791	604,216
2022-07-08	1.968	1.968	1.762	1.799	1.799	1,453,980

← NewerPage 18 of 22 · 1,263 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.