Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 90.800 | 94.200 | 90.600 | 92.000 | 92.000 | 2,791 |
| 2024-02-28 | 90.800 | 90.800 | 89.000 | 90.800 | 90.800 | 353 |
| 2024-02-27 | 91.000 | 91.000 | 87.000 | 90.000 | 90.000 | 3,349 |
| 2024-02-26 | 92.800 | 92.800 | 88.000 | 90.000 | 90.000 | 2,495 |
| 2024-02-23 | 92.400 | 92.800 | 87.000 | 89.400 | 89.400 | 128,695 |
| 2024-02-22 | 89.000 | 94.000 | 89.000 | 92.400 | 92.400 | 12,424 |
| 2024-02-21 | 86.000 | 90.000 | 86.000 | 89.600 | 89.600 | 3,806 |
| 2024-02-20 | 77.400 | 86.200 | 77.400 | 86.200 | 86.200 | 24,073 |
| 2024-02-19 | 79.000 | 80.400 | 77.600 | 80.400 | 80.400 | 3,286 |
| 2024-02-16 | 78.600 | 80.000 | 77.000 | 79.200 | 79.200 | 4,986 |
| 2024-02-15 | 81.000 | 83.200 | 78.200 | 80.000 | 80.000 | 2,966 |
| 2024-02-14 | 80.000 | 81.000 | 79.400 | 80.000 | 80.000 | 2,651 |
| 2024-02-13 | 80.200 | 80.400 | 78.400 | 80.200 | 80.200 | 3,565 |
| 2024-02-12 | 83.400 | 83.400 | 79.400 | 80.400 | 80.400 | 2,975 |
| 2024-02-09 | 81.200 | 83.600 | 79.600 | 83.600 | 83.600 | 3,929 |
| 2024-02-08 | 82.800 | 82.800 | 80.600 | 81.600 | 81.600 | 4,149 |
| 2024-02-07 | 85.000 | 85.000 | 81.200 | 83.000 | 83.000 | 4,836 |
| 2024-02-06 | 86.600 | 87.400 | 84.200 | 85.200 | 85.200 | 6,789 |
| 2024-02-05 | 89.200 | 89.200 | 85.000 | 86.600 | 86.600 | 5,407 |
| 2024-02-02 | 89.000 | 89.200 | 88.000 | 89.200 | 89.200 | 1,844 |
| 2024-02-01 | 89.400 | 90.000 | 88.800 | 89.400 | 89.400 | 7,586 |
| 2024-01-31 | 89.200 | 89.400 | 88.000 | 89.400 | 89.400 | 5,435 |
| 2024-01-30 | 86.400 | 89.200 | 86.400 | 89.200 | 89.200 | 2,052 |
| 2024-01-29 | 85.600 | 88.800 | 85.000 | 87.000 | 87.000 | 6,781 |
| 2024-01-26 | 90.000 | 91.000 | 87.800 | 89.000 | 89.000 | 3,563 |
| 2024-01-25 | 86.000 | 89.800 | 86.000 | 89.800 | 89.800 | 6,069 |
| 2024-01-24 | 86.800 | 87.000 | 85.800 | 86.800 | 86.800 | 7,191 |
| 2024-01-23 | 86.600 | 87.000 | 85.600 | 86.000 | 86.000 | 133,509 |
| 2024-01-22 | 84.400 | 88.000 | 84.400 | 85.000 | 85.000 | 136,765 |
| 2024-01-19 | 86.000 | 86.000 | 81.200 | 84.400 | 84.400 | 11,610 |
| 2024-01-18 | 82.600 | 83.600 | 79.200 | 83.000 | 83.000 | 8,566 |
| 2024-01-17 | 81.600 | 83.000 | 78.200 | 81.800 | 81.800 | 90,246 |
| 2024-01-16 | 83.200 | 83.200 | 80.400 | 81.200 | 81.200 | 4,450 |
| 2024-01-15 | 82.200 | 82.600 | 80.600 | 81.000 | 81.000 | 9,449 |
| 2024-01-12 | 80.800 | 80.800 | 79.600 | 80.600 | 80.600 | 1,443 |
| 2024-01-11 | 81.000 | 81.000 | 79.600 | 80.800 | 80.800 | 2,859 |
| 2024-01-10 | 80.600 | 81.000 | 79.600 | 81.000 | 81.000 | 2,253 |
| 2024-01-09 | 80.600 | 81.200 | 79.600 | 80.600 | 80.600 | 6,360 |
| 2024-01-08 | 80.000 | 84.600 | 78.600 | 80.600 | 80.600 | 10,033 |
| 2024-01-05 | 79.000 | 81.000 | 77.600 | 77.600 | 77.600 | 12,801 |
| 2024-01-04 | 78.200 | 79.000 | 77.000 | 79.000 | 79.000 | 1,182 |
| 2024-01-03 | 77.600 | 78.200 | 76.200 | 78.200 | 78.200 | 4,383 |
| 2024-01-02 | 78.600 | 78.600 | 77.200 | 77.400 | 77.400 | 2,266 |
| 2023-12-29 | 78.000 | 79.200 | 76.600 | 78.600 | 78.600 | 10,023 |
| 2023-12-28 | 79.000 | 79.000 | 77.400 | 78.000 | 78.000 | 1,463 |
| 2023-12-27 | 80.200 | 80.400 | 78.600 | 79.000 | 79.000 | 3,868 |
| 2023-12-22 | 78.200 | 80.000 | 78.200 | 79.000 | 79.000 | 3,635 |
| 2023-12-21 | 79.800 | 79.800 | 78.000 | 79.000 | 79.000 | 7,561 |
| 2023-12-20 | 80.800 | 81.400 | 79.000 | 80.000 | 80.000 | 13,799 |
| 2023-12-19 | 77.600 | 82.400 | 77.600 | 80.000 | 80.000 | 16,511 |
| 2023-12-18 | 78.000 | 78.000 | 76.200 | 77.600 | 77.600 | 2,332 |
| 2023-12-15 | 80.200 | 80.200 | 77.800 | 79.000 | 79.000 | 7,058 |
| 2023-12-14 | 79.600 | 81.000 | 79.000 | 79.200 | 79.200 | 4,065 |
| 2023-12-13 | 81.000 | 81.000 | 78.000 | 79.000 | 79.000 | 1,614 |
| 2023-12-12 | 76.800 | 78.200 | 76.800 | 78.000 | 78.000 | 2,858 |
| 2023-12-11 | 72.600 | 77.600 | 72.600 | 76.800 | 76.800 | 7,736 |
| 2023-12-08 | 74.200 | 75.000 | 73.900 | 74.400 | 74.400 | 29,385 |
| 2023-12-07 | 75.400 | 75.400 | 74.000 | 74.200 | 74.200 | 2,386 |
| 2023-12-06 | 74.200 | 77.200 | 72.600 | 75.000 | 75.000 | 11,841 |
| 2023-12-05 | 77.800 | 77.800 | 72.000 | 73.800 | 73.800 | 51,042 |
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.