Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 128.80 | 129.00 | 121.80 | 123.00 | 123.00 | 120,664 |
| 2025-10-31 | 131.80 | 131.80 | 128.00 | 129.80 | 129.80 | 81,982 |
| 2025-10-30 | 134.60 | 134.60 | 129.60 | 132.00 | 132.00 | 26,392 |
| 2025-10-29 | 136.00 | 137.60 | 132.20 | 132.40 | 132.40 | 94,051 |
| 2025-10-28 | 138.60 | 138.60 | 135.20 | 135.40 | 135.40 | 16,188 |
| 2025-10-27 | 134.20 | 139.80 | 134.20 | 138.60 | 138.60 | 30,123 |
| 2025-10-24 | 138.00 | 138.80 | 133.60 | 135.20 | 135.20 | 15,671 |
| 2025-10-23 | 137.20 | 138.60 | 133.00 | 136.20 | 136.20 | 15,168 |
| 2025-10-22 | 140.00 | 140.00 | 134.80 | 137.60 | 137.60 | 22,466 |
| 2025-10-21 | 137.80 | 141.20 | 134.80 | 140.20 | 140.20 | 59,556 |
| 2025-10-20 | 132.60 | 137.60 | 132.20 | 136.20 | 136.20 | 22,939 |
| 2025-10-17 | 134.40 | 135.80 | 129.20 | 134.60 | 134.60 | 26,124 |
| 2025-10-16 | 134.60 | 138.60 | 130.20 | 134.60 | 134.60 | 9,213 |
| 2025-10-15 | 148.00 | 148.00 | 128.60 | 134.40 | 134.40 | 35,962 |
| 2025-10-14 | 134.00 | 136.80 | 130.00 | 136.60 | 136.60 | 32,564 |
| 2025-10-13 | 138.60 | 138.60 | 130.00 | 133.60 | 133.60 | 44,804 |
| 2025-10-10 | 138.00 | 139.20 | 136.20 | 137.20 | 137.20 | 6,214 |
| 2025-10-09 | 138.00 | 140.00 | 135.40 | 139.40 | 139.40 | 17,214 |
| 2025-10-08 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | 13,848 |
| 2025-10-07 | 142.20 | 143.00 | 138.40 | 140.40 | 140.40 | 7,734 |
| 2025-10-06 | 141.20 | 144.80 | 140.20 | 142.00 | 142.00 | 7,564 |
| 2025-10-03 | 141.80 | 142.00 | 140.40 | 141.60 | 141.60 | 21,521 |
| 2025-10-02 | 140.80 | 141.40 | 139.20 | 140.00 | 140.00 | 26,521 |
| 2025-10-01 | 140.60 | 140.60 | 137.20 | 138.00 | 138.00 | 22,544 |
| 2025-09-30 | 141.00 | 142.00 | 138.20 | 141.80 | 141.80 | 21,790 |
| 2025-09-29 | 141.80 | 143.60 | 139.60 | 140.40 | 140.40 | 13,667 |
| 2025-09-26 | 139.80 | 143.60 | 139.60 | 141.00 | 141.00 | 39,367 |
| 2025-09-25 | 146.00 | 146.60 | 136.60 | 139.40 | 139.40 | 117,550 |
| 2025-09-24 | 159.00 | 159.00 | 143.60 | 145.20 | 145.20 | 383,158 |
| 2025-09-23 | 153.00 | 159.20 | 153.00 | 157.00 | 157.00 | 47,187 |
| 2025-09-22 | 159.60 | 159.60 | 152.20 | 154.60 | 154.60 | 19,979 |
| 2025-09-19 | 157.80 | 159.20 | 156.00 | 157.00 | 157.00 | 21,209 |
| 2025-09-18 | 154.60 | 158.80 | 153.20 | 157.80 | 157.80 | 35,734 |
| 2025-09-17 | 149.40 | 154.80 | 148.80 | 152.80 | 152.80 | 17,623 |
| 2025-09-16 | 150.60 | 152.20 | 149.00 | 149.80 | 149.80 | 10,806 |
| 2025-09-15 | 150.00 | 150.60 | 148.40 | 150.40 | 150.40 | 48,021 |
| 2025-09-12 | 151.20 | 151.20 | 147.80 | 148.40 | 148.40 | 8,613 |
| 2025-09-11 | 148.80 | 152.80 | 148.80 | 149.80 | 149.80 | 7,813 |
| 2025-09-10 | 145.00 | 148.80 | 145.00 | 145.20 | 145.20 | 54,990 |
| 2025-09-09 | 145.20 | 145.20 | 143.80 | 145.00 | 145.00 | 4,650 |
| 2025-09-08 | 149.60 | 149.60 | 144.20 | 145.00 | 145.00 | 19,756 |
| 2025-09-05 | 149.80 | 156.20 | 146.60 | 148.40 | 148.40 | 34,111 |
| 2025-09-04 | 153.60 | 157.00 | 148.40 | 149.60 | 149.60 | 40,073 |
| 2025-09-03 | 152.60 | 159.40 | 151.00 | 156.00 | 156.00 | 24,348 |
| 2025-09-02 | 152.00 | 152.80 | 150.00 | 151.60 | 151.60 | 16,794 |
| 2025-09-01 | 152.00 | 154.00 | 149.60 | 151.60 | 151.60 | 12,423 |
| 2025-08-29 | 155.00 | 155.00 | 149.60 | 151.80 | 151.80 | 14,372 |
| 2025-08-28 | 148.40 | 154.80 | 148.40 | 152.20 | 152.20 | 32,845 |
| 2025-08-27 | 148.60 | 152.60 | 147.20 | 150.00 | 150.00 | 40,403 |
| 2025-08-26 | 147.60 | 148.60 | 145.80 | 147.20 | 147.20 | 7,135 |
| 2025-08-25 | 148.80 | 148.80 | 146.40 | 147.40 | 147.40 | 4,752 |
| 2025-08-22 | 147.20 | 148.80 | 145.60 | 148.80 | 148.80 | 7,841 |
| 2025-08-21 | 147.40 | 149.20 | 145.40 | 147.80 | 147.80 | 15,610 |
| 2025-08-20 | 144.00 | 149.40 | 142.40 | 145.40 | 145.40 | 21,110 |
| 2025-08-19 | 147.20 | 147.20 | 141.00 | 145.40 | 145.40 | 18,840 |
| 2025-08-18 | 147.40 | 148.20 | 144.80 | 146.20 | 146.20 | 4,887 |
| 2025-08-15 | 149.20 | 149.40 | 145.00 | 146.00 | 146.00 | 17,405 |
| 2025-08-14 | 147.20 | 154.20 | 147.20 | 149.60 | 149.60 | 44,133 |
| 2025-08-13 | 148.00 | 149.40 | 145.40 | 146.00 | 146.00 | 30,971 |
| 2025-08-12 | 150.00 | 151.40 | 147.00 | 147.80 | 147.80 | 7,418 |
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.