Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 106.60 | 108.00 | 104.40 | 105.80 | 105.80 | 14,862 |
| 2026-02-02 | 113.00 | 113.00 | 101.80 | 106.60 | 106.60 | 21,896 |
| 2026-01-30 | 104.00 | 105.20 | 101.80 | 104.00 | 104.00 | 13,367 |
| 2026-01-29 | 103.20 | 103.60 | 101.00 | 103.00 | 103.00 | 21,631 |
| 2026-01-28 | 102.00 | 113.60 | 101.20 | 104.40 | 104.40 | 46,051 |
| 2026-01-27 | 102.80 | 105.60 | 102.00 | 102.40 | 102.40 | 16,416 |
| 2026-01-26 | 104.80 | 105.00 | 102.60 | 103.40 | 103.40 | 20,275 |
| 2026-01-23 | 101.40 | 106.20 | 100.80 | 106.20 | 106.20 | 11,446 |
| 2026-01-22 | 103.80 | 106.00 | 99.900 | 103.00 | 103.00 | 28,853 |
| 2026-01-21 | 107.80 | 107.80 | 100.60 | 104.00 | 104.00 | 18,366 |
| 2026-01-20 | 107.80 | 107.80 | 102.00 | 104.40 | 104.40 | 11,086 |
| 2026-01-19 | 106.40 | 107.00 | 104.00 | 105.00 | 105.00 | 16,784 |
| 2026-01-16 | 109.60 | 109.60 | 106.00 | 107.60 | 107.60 | 5,854 |
| 2026-01-15 | 106.20 | 110.00 | 104.00 | 110.00 | 110.00 | 21,091 |
| 2026-01-14 | 105.20 | 106.60 | 103.20 | 106.60 | 106.60 | 10,408 |
| 2026-01-13 | 109.20 | 109.20 | 105.00 | 106.00 | 106.00 | 9,317 |
| 2026-01-12 | 109.20 | 109.40 | 103.00 | 109.20 | 109.20 | 23,283 |
| 2026-01-09 | 109.80 | 110.00 | 108.60 | 109.60 | 109.60 | 2,215 |
| 2026-01-08 | 111.20 | 111.20 | 108.00 | 108.60 | 108.60 | 4,410 |
| 2026-01-07 | 110.60 | 112.80 | 108.20 | 110.00 | 110.00 | 18,038 |
| 2026-01-05 | 114.80 | 114.80 | 106.20 | 110.60 | 110.60 | 14,524 |
| 2026-01-02 | 114.60 | 114.80 | 113.00 | 113.60 | 113.60 | 4,125 |
| 2025-12-30 | 114.00 | 115.00 | 113.20 | 114.20 | 114.20 | 7,237 |
| 2025-12-29 | 114.20 | 115.20 | 111.40 | 114.40 | 114.40 | 3,404 |
| 2025-12-23 | 112.60 | 113.80 | 112.60 | 113.80 | 113.80 | 2,037 |
| 2025-12-22 | 114.00 | 114.80 | 111.40 | 111.60 | 111.60 | 13,943 |
| 2025-12-19 | 112.00 | 113.80 | 112.00 | 113.80 | 113.80 | 3,206 |
| 2025-12-18 | 111.60 | 112.00 | 110.00 | 111.00 | 111.00 | 5,372 |
| 2025-12-17 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | 4,280 |
| 2025-12-16 | 112.40 | 112.40 | 110.00 | 112.40 | 112.40 | 6,760 |
| 2025-12-15 | 110.20 | 114.00 | 110.20 | 112.60 | 112.60 | 16,966 |
| 2025-12-12 | 111.00 | 120.00 | 108.80 | 120.00 | 120.00 | 7,507 |
| 2025-12-11 | 110.00 | 111.00 | 107.40 | 111.00 | 111.00 | 8,399 |
| 2025-12-10 | 104.20 | 110.00 | 104.00 | 110.00 | 110.00 | 8,232 |
| 2025-12-09 | 105.60 | 105.60 | 102.00 | 104.80 | 104.80 | 11,993 |
| 2025-12-08 | 107.20 | 108.80 | 105.00 | 105.00 | 105.00 | 28,208 |
| 2025-12-05 | 108.20 | 108.60 | 106.00 | 108.20 | 108.20 | 7,661 |
| 2025-12-04 | 110.00 | 113.20 | 105.00 | 108.00 | 108.00 | 21,807 |
| 2025-12-03 | 113.20 | 113.20 | 108.20 | 108.80 | 108.80 | 12,694 |
| 2025-12-02 | 113.60 | 113.80 | 110.60 | 111.60 | 111.60 | 13,677 |
| 2025-12-01 | 112.80 | 113.00 | 111.80 | 112.80 | 112.80 | 31,683 |
| 2025-11-28 | 107.60 | 115.00 | 106.00 | 113.40 | 113.40 | 43,393 |
| 2025-11-27 | 111.80 | 111.80 | 106.80 | 107.00 | 107.00 | 15,673 |
| 2025-11-26 | 112.00 | 113.40 | 108.00 | 108.80 | 108.80 | 17,065 |
| 2025-11-25 | 111.20 | 114.80 | 110.60 | 113.40 | 113.40 | 15,534 |
| 2025-11-24 | 108.60 | 112.00 | 108.60 | 111.00 | 111.00 | 7,751 |
| 2025-11-21 | 113.80 | 113.80 | 104.80 | 109.00 | 109.00 | 11,925 |
| 2025-11-20 | 105.40 | 109.20 | 105.40 | 108.40 | 108.40 | 7,827 |
| 2025-11-19 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | 24,301 |
| 2025-11-18 | 110.00 | 110.00 | 106.80 | 109.00 | 109.00 | 18,906 |
| 2025-11-17 | 113.80 | 114.20 | 108.20 | 110.00 | 110.00 | 19,550 |
| 2025-11-14 | 112.00 | 113.60 | 110.00 | 113.60 | 113.60 | 13,138 |
| 2025-11-13 | 114.80 | 114.80 | 111.00 | 113.20 | 113.20 | 10,913 |
| 2025-11-12 | 114.20 | 115.00 | 111.80 | 113.60 | 113.60 | 10,462 |
| 2025-11-11 | 109.80 | 114.20 | 108.20 | 114.00 | 114.00 | 26,828 |
| 2025-11-10 | 108.40 | 112.60 | 107.60 | 111.20 | 111.20 | 22,329 |
| 2025-11-07 | 115.60 | 116.20 | 108.00 | 108.00 | 108.00 | 77,801 |
| 2025-11-06 | 116.00 | 116.00 | 107.40 | 115.00 | 115.00 | 75,666 |
| 2025-11-05 | 107.00 | 113.20 | 96.300 | 111.80 | 111.80 | 446,302 |
| 2025-11-04 | 122.20 | 124.00 | 119.40 | 124.00 | 124.00 | 54,715 |
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.