Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-12 | 72.600 | 73.800 | 71.200 | 72.000 | 72.000 | 17,595 |
| 2023-09-11 | 73.000 | 73.000 | 71.200 | 72.200 | 72.200 | 2,344 |
| 2023-09-08 | 73.200 | 73.400 | 72.800 | 73.400 | 73.400 | 3,024 |
| 2023-09-07 | 72.800 | 73.000 | 72.000 | 72.200 | 72.200 | 2,277 |
| 2023-09-06 | 73.200 | 74.800 | 71.800 | 73.400 | 73.400 | 6,077 |
| 2023-09-05 | 73.200 | 74.600 | 73.000 | 73.000 | 73.000 | 1,419 |
| 2023-09-04 | 73.000 | 73.000 | 72.200 | 72.200 | 72.200 | 3,223 |
| 2023-09-01 | 74.000 | 74.000 | 72.200 | 73.000 | 73.000 | 5,856 |
| 2023-08-31 | 73.000 | 73.000 | 72.400 | 73.000 | 73.000 | 8,859 |
| 2023-08-30 | 73.200 | 73.200 | 71.200 | 73.000 | 73.000 | 11,365 |
| 2023-08-29 | 73.200 | 73.800 | 72.200 | 73.000 | 73.000 | 1,454 |
| 2023-08-28 | 73.600 | 74.400 | 72.200 | 74.400 | 74.400 | 1,183 |
| 2023-08-25 | 73.000 | 74.800 | 71.800 | 73.600 | 73.600 | 4,681 |
| 2023-08-24 | 74.200 | 75.600 | 71.200 | 75.600 | 75.600 | 2,499 |
| 2023-08-23 | 75.000 | 76.000 | 73.800 | 75.800 | 75.800 | 3,371 |
| 2023-08-22 | 76.400 | 76.600 | 74.000 | 76.600 | 76.600 | 3,627 |
| 2023-08-21 | 76.000 | 78.800 | 75.800 | 75.800 | 75.800 | 1,488 |
| 2023-08-18 | 75.400 | 76.200 | 74.400 | 75.800 | 75.800 | 3,253 |
| 2023-08-17 | 77.000 | 77.000 | 73.400 | 75.600 | 75.600 | 6,971 |
| 2023-08-16 | 76.400 | 77.200 | 75.200 | 77.000 | 77.000 | 326 |
| 2023-08-15 | 77.000 | 77.000 | 75.000 | 77.000 | 77.000 | 132 |
| 2023-08-14 | 76.200 | 77.200 | 74.600 | 77.000 | 77.000 | 724 |
| 2023-08-11 | 76.800 | 77.000 | 75.800 | 76.800 | 76.800 | 841 |
| 2023-08-10 | 78.800 | 78.800 | 75.400 | 76.600 | 76.600 | 491 |
| 2023-08-09 | 76.800 | 77.000 | 75.400 | 76.800 | 76.800 | 950 |
| 2023-08-08 | 77.400 | 77.400 | 73.000 | 76.800 | 76.800 | 7,530 |
| 2023-08-07 | 78.000 | 78.000 | 76.200 | 78.000 | 78.000 | 1,873 |
| 2023-08-04 | 75.000 | 78.200 | 74.000 | 78.000 | 78.000 | 13,743 |
| 2023-08-03 | 76.000 | 77.000 | 73.000 | 75.800 | 75.800 | 10,801 |
| 2023-08-02 | 77.000 | 77.000 | 74.600 | 76.800 | 76.800 | 2,880 |
| 2023-08-01 | 77.200 | 88.000 | 76.800 | 78.000 | 78.000 | 2,251 |
| 2023-07-31 | 78.600 | 78.800 | 78.000 | 78.000 | 78.000 | 4,025 |
| 2023-07-28 | 79.200 | 79.200 | 76.400 | 78.200 | 78.200 | 614 |
| 2023-07-27 | 76.800 | 77.200 | 75.600 | 76.800 | 76.800 | 1,552 |
| 2023-07-26 | 78.800 | 79.800 | 76.800 | 77.000 | 77.000 | 1,696 |
| 2023-07-25 | 77.000 | 79.600 | 76.200 | 78.800 | 78.800 | 3,719 |
| 2023-07-24 | 75.800 | 79.800 | 75.800 | 79.800 | 79.800 | 8,327 |
| 2023-07-21 | 75.000 | 75.800 | 75.000 | 75.800 | 75.800 | 220 |
| 2023-07-20 | 75.000 | 77.600 | 72.200 | 77.600 | 77.600 | 1,060 |
| 2023-07-19 | 76.000 | 76.000 | 73.600 | 75.000 | 75.000 | 7,794 |
| 2023-07-18 | 77.400 | 77.400 | 74.000 | 75.000 | 75.000 | 33,168 |
| 2023-07-17 | 76.800 | 77.800 | 75.200 | 77.000 | 77.000 | 16,001 |
| 2023-07-14 | 76.800 | 76.800 | 75.400 | 76.800 | 76.800 | 4,706 |
| 2023-07-13 | 77.000 | 77.000 | 75.200 | 76.600 | 76.600 | 1,780 |
| 2023-07-12 | 76.800 | 76.800 | 75.600 | 76.800 | 76.800 | 1,284 |
| 2023-07-11 | 76.200 | 76.800 | 75.400 | 76.800 | 76.800 | 311 |
| 2023-07-10 | 76.600 | 77.000 | 75.000 | 77.000 | 77.000 | 2,933 |
| 2023-07-07 | 76.000 | 76.200 | 75.200 | 76.200 | 76.200 | 510 |
| 2023-07-06 | 75.200 | 77.000 | 75.200 | 77.000 | 77.000 | 5,235 |
| 2023-07-05 | 77.000 | 77.000 | 75.000 | 76.200 | 76.200 | 6,457 |
| 2023-07-04 | 76.800 | 78.000 | 76.000 | 77.800 | 77.800 | 5,197 |
| 2023-07-03 | 77.200 | 77.400 | 76.400 | 77.400 | 77.400 | 851 |
| 2023-06-30 | 77.800 | 77.800 | 76.800 | 77.200 | 77.200 | 1,869 |
| 2023-06-29 | 78.000 | 78.400 | 73.000 | 78.200 | 78.200 | 12,440 |
| 2023-06-28 | 76.400 | 77.800 | 76.400 | 77.800 | 77.800 | 107 |
| 2023-06-27 | 78.000 | 78.000 | 76.000 | 76.600 | 76.600 | 5,304 |
| 2023-06-26 | 78.600 | 78.600 | 73.200 | 77.800 | 77.800 | 12,526 |
| 2023-06-22 | 78.800 | 78.800 | 77.800 | 78.600 | 78.600 | 2,829 |
| 2023-06-21 | 79.000 | 79.000 | 74.600 | 77.000 | 77.000 | 3,417 |
| 2023-06-20 | 79.800 | 79.800 | 78.000 | 79.000 | 79.000 | 1,809 |
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.