Desenio Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1.877 | 1.933 | 1.813 | 1.898 | 1.898 | 691,342 |
| 2022-07-05 | 1.922 | 1.922 | 1.801 | 1.877 | 1.877 | 678,356 |
| 2022-07-04 | 1.833 | 1.925 | 1.809 | 1.867 | 1.867 | 494,476 |
| 2022-07-01 | 1.980 | 2.098 | 1.823 | 1.830 | 1.830 | 995,545 |
| 2022-06-30 | 2.014 | 2.014 | 1.769 | 1.830 | 1.830 | 1,751,564 |
| 2022-06-29 | 2.000 | 2.036 | 1.895 | 1.999 | 1.999 | 918,002 |
| 2022-06-28 | 2.168 | 2.168 | 2.010 | 2.084 | 2.084 | 1,489,622 |
| 2022-06-27 | 2.150 | 2.200 | 1.971 | 2.086 | 2.086 | 676,682 |
| 2022-06-23 | 2.000 | 2.158 | 1.904 | 1.905 | 1.905 | 522,299 |
| 2022-06-22 | 2.030 | 2.110 | 1.800 | 2.016 | 2.016 | 1,391,332 |
| 2022-06-21 | 2.500 | 2.558 | 1.921 | 2.030 | 2.030 | 3,176,488 |
| 2022-06-20 | 1.797 | 2.520 | 1.797 | 2.440 | 2.440 | 4,560,383 |
| 2022-06-17 | 1.690 | 1.860 | 1.670 | 1.795 | 1.795 | 3,337,994 |
| 2022-06-16 | 2.000 | 2.100 | 1.651 | 1.663 | 1.663 | 2,311,941 |
| 2022-06-15 | 1.705 | 2.002 | 1.500 | 1.950 | 1.950 | 10,355,113 |
| 2022-06-14 | 2.448 | 2.560 | 1.654 | 1.677 | 1.677 | 12,829,310 |
| 2022-06-13 | 3.202 | 3.390 | 2.802 | 2.846 | 2.846 | 1,608,067 |
| 2022-06-10 | 3.548 | 3.548 | 3.100 | 3.198 | 3.198 | 1,579,101 |
| 2022-06-09 | 3.844 | 3.844 | 3.338 | 3.448 | 3.448 | 3,485,602 |
| 2022-06-08 | 4.000 | 4.000 | 3.658 | 3.750 | 3.750 | 1,232,950 |
| 2022-06-07 | 3.980 | 4.070 | 3.514 | 3.938 | 3.938 | 1,666,031 |
| 2022-06-03 | 3.500 | 3.766 | 3.220 | 3.618 | 3.618 | 1,526,393 |
| 2022-06-02 | 4.100 | 4.100 | 3.302 | 3.460 | 3.460 | 2,560,359 |
| 2022-06-01 | 3.992 | 4.200 | 3.780 | 3.958 | 3.958 | 1,367,795 |
| 2022-05-31 | 4.132 | 4.414 | 3.824 | 3.972 | 3.972 | 4,069,460 |
| 2022-05-30 | 4.012 | 4.348 | 3.980 | 4.130 | 4.130 | 1,844,727 |
| 2022-05-27 | 3.902 | 4.200 | 3.716 | 3.978 | 3.978 | 2,139,283 |
| 2022-05-25 | 4.240 | 4.248 | 3.748 | 3.878 | 3.878 | 521,968 |
| 2022-05-24 | 4.400 | 4.444 | 3.962 | 4.002 | 4.002 | 897,355 |
| 2022-05-23 | 4.448 | 4.448 | 3.858 | 4.400 | 4.400 | 605,026 |
| 2022-05-20 | 4.430 | 4.510 | 4.094 | 4.198 | 4.198 | 198,409 |
| 2022-05-19 | 4.490 | 4.490 | 4.120 | 4.420 | 4.420 | 619,158 |
| 2022-05-18 | 4.800 | 4.924 | 4.290 | 4.490 | 4.490 | 496,681 |
| 2022-05-17 | 4.502 | 4.740 | 4.502 | 4.666 | 4.666 | 614,941 |
| 2022-05-16 | 5.250 | 5.250 | 4.406 | 4.496 | 4.496 | 1,066,427 |
| 2022-05-13 | 4.760 | 5.250 | 4.644 | 5.250 | 5.250 | 1,031,061 |
| 2022-05-12 | 4.510 | 4.740 | 4.284 | 4.570 | 4.570 | 601,788 |
| 2022-05-11 | 5.695 | 5.695 | 4.504 | 4.580 | 4.580 | 1,041,880 |
| 2022-05-10 | 4.798 | 4.882 | 4.450 | 4.566 | 4.566 | 1,978,134 |
| 2022-05-09 | 5.155 | 5.155 | 4.502 | 4.614 | 4.614 | 1,256,208 |
| 2022-05-06 | 5.310 | 5.495 | 5.070 | 5.155 | 5.155 | 880,721 |
| 2022-05-05 | 5.895 | 5.895 | 5.300 | 5.310 | 5.310 | 1,087,828 |
| 2022-05-04 | 5.815 | 6.085 | 5.500 | 5.790 | 5.790 | 871,820 |
| 2022-05-03 | 6.390 | 6.390 | 5.805 | 5.900 | 5.900 | 573,774 |
| 2022-05-02 | 5.555 | 6.450 | 5.555 | 5.945 | 5.945 | 1,526,783 |
| 2022-04-29 | 5.980 | 5.980 | 5.520 | 5.540 | 5.540 | 779,044 |
| 2022-04-28 | 6.320 | 6.735 | 5.325 | 5.710 | 5.710 | 1,877,476 |
| 2022-04-27 | 7.405 | 7.545 | 6.000 | 6.300 | 6.300 | 2,280,517 |
| 2022-04-26 | 7.660 | 7.895 | 7.160 | 7.205 | 7.205 | 288,356 |
| 2022-04-25 | 8.070 | 8.085 | 7.350 | 7.660 | 7.660 | 737,762 |
| 2022-04-22 | 7.750 | 8.150 | 7.320 | 8.070 | 8.070 | 767,507 |
| 2022-04-21 | 7.740 | 8.005 | 7.550 | 7.750 | 7.750 | 757,241 |
| 2022-04-20 | 8.135 | 8.180 | 7.585 | 7.740 | 7.740 | 125,269 |
| 2022-04-19 | 7.800 | 8.170 | 7.475 | 8.135 | 8.135 | 300,501 |
| 2022-04-14 | 7.700 | 7.835 | 7.680 | 7.800 | 7.800 | 113,442 |
| 2022-04-13 | 7.705 | 7.875 | 7.605 | 7.875 | 7.875 | 195,934 |
| 2022-04-12 | 7.995 | 7.995 | 7.615 | 7.850 | 7.850 | 481,151 |
| 2022-04-11 | 8.255 | 8.255 | 7.805 | 7.990 | 7.990 | 379,693 |
| 2022-04-08 | 8.440 | 8.440 | 8.040 | 8.250 | 8.250 | 212,566 |
| 2022-04-07 | 9.095 | 9.095 | 8.275 | 8.445 | 8.445 | 370,960 |
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.