Devyser Diagnostics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	75.010	75.010	74.990	74.990	74.990	859
2023-03-17	73.890	75.000	72.960	75.000	75.000	2,490
2023-03-16	76.300	76.300	73.890	74.990	74.990	1,676
2023-03-15	76.300	76.300	73.890	75.000	75.000	16,932
2023-03-14	75.560	77.000	75.560	76.990	76.990	663
2023-03-13	76.360	80.000	75.610	75.700	75.700	6,228
2023-03-10	84.490	84.490	80.000	80.000	80.000	2,466
2023-03-09	82.000	84.600	82.000	84.490	84.490	2,132
2023-03-08	78.800	82.010	75.720	82.000	82.000	7,376
2023-03-07	77.500	77.950	77.500	77.950	77.950	1,000
2023-03-06	76.410	78.000	76.400	76.400	76.400	575
2023-03-03	79.000	79.000	78.800	78.800	78.800	33
2023-03-02	79.400	79.400	76.010	79.000	79.000	35
2023-03-01	79.000	79.000	79.000	79.000	79.000	151
2023-02-28	76.000	79.500	76.000	78.110	78.110	1,777
2023-02-27	76.790	78.240	75.200	78.240	78.240	1,388
2023-02-24	74.000	79.900	74.000	76.500	76.500	2,019
2023-02-23	71.010	75.940	71.010	74.000	74.000	172
2023-02-22	71.000	76.840	70.560	76.840	76.840	3,526
2023-02-21	74.000	74.000	74.000	74.000	74.000	300
2023-02-20	72.980	72.980	70.100	72.920	72.920	1,104
2023-02-17	70.830	71.000	70.300	71.000	71.000	3,007
2023-02-16	74.000	74.000	70.810	73.230	73.230	579
2023-02-15	73.080	73.080	72.500	72.500	72.500	1,855
2023-02-14	73.080	73.080	73.000	73.000	73.000	225
2023-02-13	71.300	71.300	71.300	71.300	71.300	145
2023-02-10	71.300	71.300	71.300	71.300	71.300	342
2023-02-09	72.000	72.000	71.300	71.300	71.300	755
2023-02-08	73.000	73.000	73.000	73.000	73.000	15
2023-02-07	73.000	73.000	73.000	73.000	73.000	3,664
2023-02-06	73.090	73.100	72.600	72.600	72.600	2,351
2023-02-03	71.500	73.090	71.500	73.090	73.090	710
2023-02-02	72.800	72.800	72.800	72.800	72.800	21
2023-02-01	72.000	72.000	71.440	71.440	71.440	219
2023-01-31	70.200	70.200	70.200	70.200	70.200	0
2023-01-30	69.990	72.220	69.990	70.200	70.200	11,615
2023-01-27	72.990	72.990	69.990	69.990	69.990	2,148
2023-01-26	72.990	72.990	72.990	72.990	72.990	28
2023-01-25	73.050	73.050	73.050	73.050	73.050	4
2023-01-24	73.260	73.980	70.220	73.980	73.980	1,327
2023-01-23	74.000	74.000	72.800	72.800	72.800	858
2023-01-20	73.500	74.000	73.500	74.000	74.000	509
2023-01-19	74.020	74.020	73.500	73.500	73.500	7,491
2023-01-18	76.490	76.490	73.510	73.510	73.510	3,285
2023-01-17	73.510	75.800	73.510	75.800	75.800	364
2023-01-16	74.000	74.000	74.000	74.000	74.000	0
2023-01-13	72.500	74.000	72.500	74.000	74.000	1,271
2023-01-12	74.000	74.000	73.000	74.000	74.000	580
2023-01-11	74.000	74.000	74.000	74.000	74.000	97
2023-01-10	73.990	74.000	73.990	74.000	74.000	449
2023-01-09	73.950	74.000	70.930	73.990	73.990	1,125
2023-01-05	70.000	73.950	70.000	73.950	73.950	438
2023-01-04	72.000	72.210	72.000	72.210	72.210	775
2023-01-03	72.530	74.000	71.990	74.000	74.000	583
2023-01-02	71.130	73.950	71.130	71.530	71.530	5,922
2022-12-30	72.000	72.000	72.000	72.000	72.000	4
2022-12-29	73.700	73.700	71.900	73.340	73.340	385
2022-12-28	73.510	73.510	73.510	73.510	73.510	1
2022-12-27	72.000	73.490	70.100	73.490	73.490	1,059
2022-12-23	74.260	74.490	74.260	74.480	74.480	3,347

← NewerPage 16 of 21 · 1,222 trading daysOlder →

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.