Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 12,295 |
| 2024-05-28 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 2,497 |
| 2024-05-27 | 102.50 | 103.50 | 99.400 | 102.50 | 102.50 | 3,988 |
| 2024-05-24 | 102.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1,974 |
| 2024-05-23 | 99.800 | 104.50 | 99.000 | 104.00 | 104.00 | 145,119 |
| 2024-05-22 | 100.00 | 100.00 | 98.000 | 99.600 | 99.600 | 1,506 |
| 2024-05-21 | 99.400 | 100.00 | 99.000 | 100.00 | 100.00 | 1,387 |
| 2024-05-20 | 102.50 | 102.50 | 98.400 | 99.400 | 99.400 | 1,812 |
| 2024-05-17 | 102.50 | 102.50 | 99.800 | 99.800 | 99.800 | 8,368 |
| 2024-05-16 | 102.00 | 102.50 | 98.000 | 102.50 | 102.50 | 28,978 |
| 2024-05-15 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 19,264 |
| 2024-05-14 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,649 |
| 2024-05-13 | 99.800 | 101.50 | 98.600 | 100.00 | 100.00 | 2,526 |
| 2024-05-10 | 99.800 | 100.00 | 98.800 | 99.800 | 99.800 | 19,093 |
| 2024-05-08 | 96.000 | 101.00 | 96.000 | 99.000 | 99.000 | 52,152 |
| 2024-05-07 | 92.800 | 94.000 | 90.200 | 93.600 | 93.600 | 15,088 |
| 2024-05-06 | 99.800 | 99.800 | 92.600 | 94.000 | 94.000 | 34,007 |
| 2024-05-03 | 104.00 | 104.00 | 98.800 | 100.00 | 100.00 | 1,880 |
| 2024-05-02 | 99.400 | 99.400 | 97.000 | 99.400 | 99.400 | 4,823 |
| 2024-04-30 | 101.00 | 101.50 | 98.000 | 98.800 | 98.800 | 13,101 |
| 2024-04-29 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,201 |
| 2024-04-26 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 2,387 |
| 2024-04-25 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 4,243 |
| 2024-04-24 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 455 |
| 2024-04-23 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 12,234 |
| 2024-04-22 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | 4,039 |
| 2024-04-19 | 105.00 | 107.50 | 103.50 | 104.00 | 104.00 | 3,864 |
| 2024-04-18 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1,187 |
| 2024-04-17 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | 1,848 |
| 2024-04-16 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 6,044 |
| 2024-04-15 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 4,567 |
| 2024-04-12 | 107.00 | 108.50 | 104.00 | 104.00 | 104.00 | 20,867 |
| 2024-04-11 | 104.00 | 108.50 | 104.00 | 106.50 | 106.50 | 21,651 |
| 2024-04-10 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 12,888 |
| 2024-04-09 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 4,653 |
| 2024-04-08 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | 9,720 |
| 2024-04-05 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 12,947 |
| 2024-04-04 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 7,293 |
| 2024-04-03 | 101.50 | 104.50 | 101.00 | 104.00 | 104.00 | 11,810 |
| 2024-04-02 | 102.00 | 104.50 | 100.00 | 101.00 | 101.00 | 18,542 |
| 2024-03-28 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 3,668 |
| 2024-03-27 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,500 |
| 2024-03-26 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 13,650 |
| 2024-03-25 | 103.00 | 109.00 | 98.800 | 101.50 | 101.50 | 3,117 |
| 2024-03-22 | 99.800 | 103.00 | 99.000 | 100.00 | 100.00 | 76,920 |
| 2024-03-21 | 100.50 | 100.50 | 97.200 | 99.800 | 99.800 | 62,747 |
| 2024-03-20 | 99.600 | 100.50 | 98.000 | 100.50 | 100.50 | 23,584 |
| 2024-03-19 | 97.000 | 102.50 | 95.200 | 100.50 | 100.50 | 111,369 |
| 2024-03-18 | 93.400 | 97.800 | 92.200 | 95.000 | 95.000 | 22,607 |
| 2024-03-15 | 94.800 | 95.000 | 91.400 | 94.000 | 94.000 | 84,509 |
| 2024-03-14 | 94.000 | 95.000 | 91.400 | 93.800 | 93.800 | 66,798 |
| 2024-03-13 | 92.800 | 94.000 | 90.800 | 94.000 | 94.000 | 8,314 |
| 2024-03-12 | 96.000 | 96.000 | 89.800 | 93.000 | 93.000 | 19,754 |
| 2024-03-11 | 92.800 | 96.400 | 90.200 | 93.600 | 93.600 | 17,773 |
| 2024-03-08 | 87.200 | 91.000 | 86.000 | 90.200 | 90.200 | 17,715 |
| 2024-03-07 | 91.000 | 91.000 | 87.200 | 87.200 | 87.200 | 5,900 |
| 2024-03-06 | 93.400 | 96.400 | 89.600 | 91.400 | 91.400 | 57,507 |
| 2024-03-05 | 96.200 | 96.200 | 92.400 | 94.000 | 94.000 | 17,523 |
| 2024-03-04 | 90.000 | 97.000 | 90.000 | 97.000 | 97.000 | 138,732 |
| 2024-03-01 | 92.000 | 97.600 | 90.200 | 91.000 | 91.000 | 40,649 |
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.