Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 150.00 | 151.40 | 147.00 | 147.80 | 147.80 | 7,418 |
| 2025-08-11 | 147.80 | 151.40 | 147.60 | 147.60 | 147.60 | 8,709 |
| 2025-08-08 | 153.20 | 153.20 | 146.40 | 148.00 | 148.00 | 14,535 |
| 2025-08-07 | 154.00 | 154.80 | 150.00 | 150.80 | 150.80 | 14,267 |
| 2025-08-06 | 153.20 | 155.00 | 152.00 | 152.20 | 152.20 | 21,814 |
| 2025-08-05 | 152.80 | 153.80 | 152.00 | 153.20 | 153.20 | 15,677 |
| 2025-08-04 | 147.20 | 155.00 | 147.00 | 150.60 | 150.60 | 20,160 |
| 2025-08-01 | 149.20 | 149.20 | 146.00 | 147.00 | 147.00 | 8,909 |
| 2025-07-31 | 149.80 | 150.00 | 148.20 | 150.00 | 150.00 | 10,234 |
| 2025-07-30 | 147.00 | 149.80 | 140.00 | 149.80 | 149.80 | 16,223 |
| 2025-07-29 | 146.60 | 146.80 | 144.40 | 144.40 | 144.40 | 11,998 |
| 2025-07-28 | 150.00 | 150.00 | 146.60 | 146.80 | 146.80 | 17,975 |
| 2025-07-25 | 151.80 | 152.00 | 148.60 | 150.00 | 150.00 | 12,707 |
| 2025-07-24 | 149.00 | 152.40 | 147.40 | 152.00 | 152.00 | 30,517 |
| 2025-07-23 | 144.80 | 148.00 | 143.60 | 146.60 | 146.60 | 59,888 |
| 2025-07-22 | 148.60 | 148.60 | 141.00 | 145.00 | 145.00 | 70,550 |
| 2025-07-21 | 133.20 | 134.00 | 127.00 | 132.00 | 132.00 | 23,670 |
| 2025-07-18 | 135.00 | 135.60 | 133.00 | 133.60 | 133.60 | 39,215 |
| 2025-07-17 | 133.40 | 135.00 | 131.20 | 134.00 | 134.00 | 6,221 |
| 2025-07-16 | 136.00 | 136.40 | 129.60 | 132.00 | 132.00 | 19,182 |
| 2025-07-15 | 130.40 | 134.80 | 129.60 | 134.60 | 134.60 | 8,909 |
| 2025-07-14 | 130.00 | 131.40 | 127.20 | 130.60 | 130.60 | 16,566 |
| 2025-07-11 | 137.20 | 138.80 | 128.60 | 129.80 | 129.80 | 23,756 |
| 2025-07-10 | 134.80 | 135.00 | 133.20 | 134.80 | 134.80 | 11,218 |
| 2025-07-09 | 130.60 | 135.00 | 130.60 | 134.40 | 134.40 | 12,365 |
| 2025-07-08 | 129.20 | 130.80 | 129.20 | 130.00 | 130.00 | 8,714 |
| 2025-07-07 | 130.00 | 132.00 | 129.40 | 130.00 | 130.00 | 12,346 |
| 2025-07-04 | 134.40 | 134.40 | 126.80 | 130.00 | 130.00 | 24,642 |
| 2025-07-03 | 126.60 | 131.60 | 126.60 | 129.00 | 129.00 | 11,899 |
| 2025-07-02 | 125.80 | 125.80 | 123.20 | 124.40 | 124.40 | 5,483 |
| 2025-07-01 | 126.80 | 127.00 | 120.40 | 126.00 | 126.00 | 10,414 |
| 2025-06-30 | 122.00 | 128.60 | 122.00 | 127.00 | 127.00 | 26,036 |
| 2025-06-27 | 119.20 | 122.00 | 118.00 | 121.00 | 121.00 | 15,285 |
| 2025-06-26 | 117.20 | 119.20 | 116.60 | 119.00 | 119.00 | 17,110 |
| 2025-06-25 | 117.40 | 117.60 | 115.40 | 116.20 | 116.20 | 13,778 |
| 2025-06-24 | 116.00 | 117.00 | 113.60 | 117.00 | 117.00 | 4,596 |
| 2025-06-23 | 111.00 | 116.20 | 107.80 | 116.20 | 116.20 | 12,035 |
| 2025-06-19 | 113.40 | 115.00 | 109.20 | 111.00 | 111.00 | 10,175 |
| 2025-06-18 | 114.20 | 115.00 | 113.20 | 115.00 | 115.00 | 6,745 |
| 2025-06-17 | 114.40 | 114.60 | 111.40 | 114.40 | 114.40 | 7,820 |
| 2025-06-16 | 116.20 | 116.20 | 112.20 | 115.00 | 115.00 | 50,318 |
| 2025-06-13 | 116.00 | 116.00 | 111.80 | 114.00 | 114.00 | 13,333 |
| 2025-06-12 | 112.00 | 116.80 | 112.00 | 116.00 | 116.00 | 26,849 |
| 2025-06-11 | 113.00 | 114.60 | 112.40 | 113.20 | 113.20 | 8,058 |
| 2025-06-10 | 115.20 | 117.40 | 110.20 | 113.20 | 113.20 | 90,216 |
| 2025-06-09 | 114.60 | 116.40 | 112.40 | 115.20 | 115.20 | 154,601 |
| 2025-06-05 | 108.60 | 116.00 | 108.40 | 114.60 | 114.60 | 26,801 |
| 2025-06-04 | 105.80 | 110.40 | 105.80 | 109.80 | 109.80 | 45,825 |
| 2025-06-03 | 107.80 | 107.80 | 104.40 | 106.40 | 106.40 | 5,247 |
| 2025-06-02 | 106.00 | 107.60 | 104.00 | 105.80 | 105.80 | 19,566 |
| 2025-05-30 | 106.60 | 106.60 | 103.00 | 105.20 | 105.20 | 17,614 |
| 2025-05-28 | 103.00 | 106.40 | 101.20 | 102.40 | 102.40 | 3,362 |
| 2025-05-27 | 100.00 | 103.00 | 99.000 | 101.20 | 101.20 | 42,720 |
| 2025-05-26 | 100.40 | 101.40 | 98.600 | 100.20 | 100.20 | 17,471 |
| 2025-05-23 | 102.80 | 102.80 | 99.300 | 100.00 | 100.00 | 17,435 |
| 2025-05-22 | 108.80 | 108.80 | 101.40 | 102.40 | 102.40 | 16,470 |
| 2025-05-21 | 106.80 | 107.80 | 105.20 | 107.00 | 107.00 | 5,739 |
| 2025-05-20 | 106.20 | 108.60 | 106.20 | 107.60 | 107.60 | 12,311 |
| 2025-05-19 | 107.40 | 107.40 | 103.20 | 105.40 | 105.40 | 32,019 |
| 2025-05-16 | 107.00 | 108.80 | 105.00 | 106.00 | 106.00 | 11,029 |
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.