Desenio Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	23.980	23.980	22.940	23.260	23.260	191,839
2022-01-11	23.180	23.720	22.680	23.320	23.320	194,213
2022-01-10	24.160	24.340	22.740	23.200	23.200	244,675
2022-01-07	25.080	25.080	23.420	24.180	24.180	355,520
2022-01-05	26.560	26.560	24.900	25.120	25.120	114,010
2022-01-04	25.700	26.920	25.580	26.540	26.540	366,304
2022-01-03	24.240	25.620	23.340	25.540	25.540	454,391
2021-12-30	24.000	24.440	23.500	24.260	24.260	162,555
2021-12-29	24.020	24.380	23.420	23.640	23.640	205,751
2021-12-28	24.220	24.500	23.900	24.140	24.140	127,654
2021-12-27	23.980	24.480	23.260	24.160	24.160	71,965
2021-12-23	24.100	25.400	23.980	24.000	24.000	180,656
2021-12-22	23.400	24.140	22.860	24.080	24.080	251,961
2021-12-21	22.120	23.580	22.120	23.400	23.400	1,108,901
2021-12-20	22.460	22.820	21.780	22.080	22.080	154,433
2021-12-17	21.060	22.440	20.720	22.420	22.420	399,103
2021-12-16	21.960	22.400	21.480	21.480	21.480	103,097
2021-12-15	21.500	22.240	21.180	21.440	21.440	244,426
2021-12-14	22.080	22.420	21.020	21.360	21.360	207,853
2021-12-13	20.880	21.660	20.860	21.240	21.240	139,338
2021-12-10	21.620	22.240	20.740	20.800	20.800	250,118
2021-12-09	22.580	23.900	21.600	21.600	21.600	364,639
2021-12-08	22.580	23.900	22.580	23.000	23.000	143,829
2021-12-07	24.000	24.000	22.420	22.580	22.580	58,923
2021-12-06	23.980	24.280	23.120	23.120	23.120	822,406
2021-12-03	23.640	23.800	23.000	23.580	23.580	434,031
2021-12-02	23.500	23.620	22.660	23.040	23.040	309,762
2021-12-01	23.000	23.620	22.000	23.500	23.500	416,842
2021-11-30	23.300	23.320	21.000	22.360	22.360	2,052,901
2021-11-29	23.180	23.780	23.000	23.320	23.320	268,952
2021-11-26	23.340	23.340	21.760	23.200	23.200	473,083
2021-11-25	23.000	23.380	21.920	23.360	23.360	543,408
2021-11-24	23.220	23.260	21.880	22.500	22.500	440,660
2021-11-23	22.680	23.600	22.000	22.760	22.760	642,306
2021-11-22	24.300	24.980	22.460	23.000	23.000	1,417,874
2021-11-19	22.480	22.480	21.180	22.300	22.300	706,588
2021-11-18	21.460	21.660	20.940	21.460	21.460	1,376,809
2021-11-17	20.300	21.440	20.300	21.360	21.360	330,086
2021-11-16	20.940	21.340	20.300	21.020	21.020	789,567
2021-11-15	19.760	21.160	19.300	20.900	20.900	541,171
2021-11-12	18.830	20.040	17.950	19.750	19.750	566,929
2021-11-11	18.370	19.000	17.820	18.170	18.170	487,121
2021-11-10	17.500	18.690	16.900	18.360	18.360	447,531
2021-11-09	18.000	18.240	17.400	17.500	17.500	277,821
2021-11-08	18.300	18.300	16.870	17.750	17.750	592,924
2021-11-05	18.000	18.040	17.180	17.700	17.700	105,870
2021-11-04	17.390	17.900	17.280	17.660	17.660	271,393
2021-11-03	18.420	18.680	17.110	17.390	17.390	357,690
2021-11-02	19.840	19.840	17.910	18.420	18.420	437,009
2021-11-01	18.800	19.620	18.190	19.160	19.160	486,623
2021-10-29	17.550	19.630	16.740	18.800	18.800	1,047,111
2021-10-28	17.100	18.400	16.330	16.990	16.990	3,986,524
2021-10-27	20.060	20.880	16.690	17.000	17.000	7,082,541
2021-10-26	22.460	23.860	22.460	22.920	22.920	769,945
2021-10-25	23.320	23.980	21.980	22.460	22.460	524,316
2021-10-22	24.480	25.860	23.320	23.320	23.320	530,318
2021-10-21	23.640	24.440	23.480	23.640	23.640	317,685

← NewerPage 21 of 21 · 1,257 trading days

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.