Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	10.500	10.500	8.600	8.905	8.905	737,307
2022-04-05	9.005	10.340	9.005	10.050	10.050	640,457
2022-04-04	9.150	9.185	8.705	8.930	8.930	58,808
2022-04-01	8.535	9.475	8.460	9.090	9.090	79,774
2022-03-31	9.200	9.495	8.200	8.450	8.450	347,920
2022-03-30	9.295	9.695	8.580	8.860	8.860	87,222
2022-03-29	9.900	9.900	8.755	9.295	9.295	424,199
2022-03-28	8.665	9.085	8.350	8.480	8.480	147,744
2022-03-25	9.200	9.370	8.560	8.660	8.660	234,612
2022-03-24	9.380	9.380	8.300	8.560	8.560	569,250
2022-03-23	10.440	10.440	8.900	8.950	8.950	415,558
2022-03-22	9.465	10.250	9.025	10.000	10.000	218,910
2022-03-21	10.500	10.560	9.205	9.465	9.465	152,729
2022-03-18	10.070	10.370	9.600	10.160	10.160	147,160
2022-03-17	10.650	11.000	9.305	9.985	9.985	149,020
2022-03-16	9.495	10.170	9.300	10.060	10.060	337,882
2022-03-15	9.660	9.660	8.810	9.080	9.080	192,981
2022-03-14	10.280	10.280	9.295	9.660	9.660	224,182
2022-03-11	8.720	10.500	8.720	9.840	9.840	787,291
2022-03-10	9.630	9.920	8.700	8.700	8.700	450,398
2022-03-09	9.305	10.410	9.175	9.630	9.630	579,990
2022-03-08	8.810	9.600	8.725	9.170	9.170	515,956
2022-03-07	9.445	9.495	8.475	8.815	8.815	662,131
2022-03-04	11.980	11.980	9.355	9.470	9.470	188,218
2022-03-03	11.180	11.380	10.090	10.120	10.120	276,973
2022-03-02	9.005	11.470	9.005	11.250	11.250	1,005,778
2022-03-01	10.000	10.100	9.475	9.690	9.690	291,202
2022-02-28	10.400	10.600	9.850	9.995	9.995	820,674
2022-02-25	10.390	11.120	10.100	10.450	10.450	480,751
2022-02-24	10.700	10.870	10.250	10.390	10.390	528,716
2022-02-23	11.250	11.910	11.250	11.460	11.460	115,336
2022-02-22	11.190	11.970	10.440	11.560	11.560	453,270
2022-02-21	11.510	11.530	10.560	11.210	11.210	832,299
2022-02-18	12.100	12.260	11.450	11.500	11.500	214,820
2022-02-17	12.980	12.980	11.920	12.100	12.100	589,884
2022-02-16	14.600	15.810	12.200	12.500	12.500	5,042,051
2022-02-15	13.580	15.000	13.380	14.600	14.600	681,157
2022-02-14	13.630	13.940	12.860	13.590	13.590	535,749
2022-02-11	15.010	15.350	14.260	14.260	14.260	123,842
2022-02-10	15.300	15.490	14.790	14.920	14.920	72,892
2022-02-09	14.760	15.500	14.650	15.280	15.280	151,849
2022-02-08	15.350	15.650	14.380	14.770	14.770	155,056
2022-02-07	15.500	15.620	14.970	15.300	15.300	60,262
2022-02-04	16.010	16.010	15.110	15.400	15.400	254,560
2022-02-03	17.200	17.290	15.520	15.650	15.650	266,072
2022-02-02	16.780	18.220	16.570	17.470	17.470	3,683,240
2022-02-01	17.110	18.040	16.220	16.770	16.770	308,942
2022-01-31	17.500	17.590	16.320	17.010	17.010	111,277
2022-01-28	15.690	16.990	14.610	16.520	16.520	143,191
2022-01-27	15.240	16.110	14.800	15.700	15.700	232,037
2022-01-26	14.770	16.160	14.760	15.310	15.310	263,373
2022-01-25	16.160	16.640	14.400	14.780	14.780	434,472
2022-01-24	17.790	17.790	15.500	15.760	15.760	655,150
2022-01-21	18.860	19.000	17.110	18.000	18.000	1,459,375
2022-01-20	20.880	20.880	18.000	18.850	18.850	1,840,037
2022-01-19	23.220	23.220	20.740	20.880	20.880	774,352
2022-01-18	23.000	23.580	22.180	23.280	23.280	1,065,091
2022-01-17	23.500	23.600	22.900	23.000	23.000	697,511
2022-01-14	23.460	23.540	22.180	23.360	23.360	432,302
2022-01-13	22.920	23.840	22.740	23.460	23.460	249,500

← NewerPage 20 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.