Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 107.50 | 113.00 | 106.50 | 110.00 | 110.00 | 33,329 |
| 2024-08-22 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 26,380 |
| 2024-08-21 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 9,666 |
| 2024-08-20 | 107.00 | 109.50 | 106.00 | 107.50 | 107.50 | 29,438 |
| 2024-08-19 | 108.00 | 108.50 | 106.00 | 108.00 | 108.00 | 3,198 |
| 2024-08-16 | 106.00 | 109.00 | 105.00 | 108.50 | 108.50 | 9,287 |
| 2024-08-15 | 109.50 | 109.50 | 106.00 | 107.50 | 107.50 | 2,564 |
| 2024-08-14 | 108.00 | 109.00 | 105.00 | 106.50 | 106.50 | 219,516 |
| 2024-08-13 | 110.50 | 111.50 | 106.00 | 106.50 | 106.50 | 6,662 |
| 2024-08-12 | 107.00 | 108.50 | 105.00 | 106.50 | 106.50 | 2,143 |
| 2024-08-09 | 108.00 | 108.50 | 107.00 | 108.50 | 108.50 | 97,276 |
| 2024-08-08 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | 6,897 |
| 2024-08-07 | 111.00 | 111.00 | 106.00 | 107.00 | 107.00 | 14,995 |
| 2024-08-06 | 108.50 | 110.00 | 106.50 | 108.00 | 108.00 | 2,110 |
| 2024-08-05 | 108.00 | 108.50 | 102.00 | 108.50 | 108.50 | 18,095 |
| 2024-08-02 | 110.00 | 111.50 | 108.00 | 109.00 | 109.00 | 5,276 |
| 2024-08-01 | 114.00 | 114.00 | 111.00 | 112.50 | 112.50 | 14,749 |
| 2024-07-31 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 6,233 |
| 2024-07-30 | 114.50 | 114.50 | 109.50 | 113.00 | 113.00 | 6,100 |
| 2024-07-29 | 110.00 | 113.50 | 109.00 | 110.00 | 110.00 | 9,226 |
| 2024-07-26 | 112.00 | 112.00 | 108.50 | 111.50 | 111.50 | 3,819 |
| 2024-07-25 | 109.00 | 110.00 | 105.00 | 110.00 | 110.00 | 19,336 |
| 2024-07-24 | 107.50 | 112.00 | 107.50 | 109.00 | 109.00 | 10,597 |
| 2024-07-23 | 109.00 | 109.00 | 98.200 | 108.00 | 108.00 | 55,027 |
| 2024-07-22 | 109.00 | 110.00 | 106.00 | 109.00 | 109.00 | 9,785 |
| 2024-07-19 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | 7,663 |
| 2024-07-18 | 110.00 | 110.50 | 107.50 | 108.50 | 108.50 | 9,931 |
| 2024-07-17 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 7,689 |
| 2024-07-16 | 109.00 | 109.00 | 106.50 | 108.00 | 108.00 | 5,655 |
| 2024-07-15 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 1,950 |
| 2024-07-12 | 108.00 | 112.50 | 107.00 | 112.00 | 112.00 | 32,836 |
| 2024-07-11 | 110.00 | 110.00 | 107.50 | 109.00 | 109.00 | 10,072 |
| 2024-07-10 | 111.50 | 111.50 | 109.00 | 111.00 | 111.00 | 15,090 |
| 2024-07-09 | 110.00 | 111.00 | 108.00 | 111.00 | 111.00 | 4,144 |
| 2024-07-08 | 110.00 | 113.00 | 108.00 | 111.00 | 111.00 | 63,739 |
| 2024-07-05 | 112.00 | 112.00 | 109.00 | 111.00 | 111.00 | 22,631 |
| 2024-07-04 | 110.50 | 111.50 | 109.50 | 111.00 | 111.00 | 1,843 |
| 2024-07-03 | 110.00 | 110.00 | 107.00 | 109.50 | 109.50 | 13,814 |
| 2024-07-02 | 112.50 | 112.50 | 109.00 | 110.00 | 110.00 | 3,278 |
| 2024-07-01 | 114.00 | 116.50 | 108.00 | 110.00 | 110.00 | 46,638 |
| 2024-06-28 | 116.50 | 116.50 | 113.00 | 113.00 | 113.00 | 4,311 |
| 2024-06-27 | 111.50 | 114.00 | 110.00 | 112.00 | 112.00 | 11,730 |
| 2024-06-26 | 114.00 | 118.50 | 111.00 | 111.50 | 111.50 | 12,555 |
| 2024-06-25 | 112.00 | 114.50 | 111.00 | 113.50 | 113.50 | 5,075 |
| 2024-06-24 | 108.50 | 112.50 | 108.50 | 112.00 | 112.00 | 37,239 |
| 2024-06-20 | 107.50 | 110.00 | 107.00 | 108.50 | 108.50 | 130,547 |
| 2024-06-19 | 109.00 | 110.00 | 106.50 | 108.00 | 108.00 | 103,076 |
| 2024-06-18 | 110.50 | 112.00 | 110.50 | 112.00 | 112.00 | 4,047 |
| 2024-06-17 | 111.00 | 113.50 | 108.00 | 110.50 | 110.50 | 17,888 |
| 2024-06-14 | 112.00 | 112.50 | 110.00 | 111.00 | 111.00 | 71,501 |
| 2024-06-13 | 114.00 | 115.50 | 111.50 | 112.00 | 112.00 | 50,438 |
| 2024-06-12 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 221,675 |
| 2024-06-11 | 109.00 | 113.00 | 108.50 | 110.00 | 110.00 | 3,462 |
| 2024-06-10 | 113.00 | 113.00 | 108.50 | 110.00 | 110.00 | 1,169 |
| 2024-06-07 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 15,927 |
| 2024-06-05 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | 2,783 |
| 2024-06-04 | 110.00 | 114.00 | 109.50 | 111.00 | 111.00 | 12,072 |
| 2024-06-03 | 105.50 | 114.50 | 105.50 | 111.50 | 111.50 | 6,957 |
| 2024-05-31 | 104.00 | 105.00 | 100.50 | 104.50 | 104.50 | 10,101 |
| 2024-05-30 | 99.800 | 101.50 | 99.000 | 101.50 | 101.50 | 16,311 |
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.