Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 120.20 | 121.60 | 105.40 | 106.60 | 106.60 | 36,328 |
| 2025-05-14 | 112.00 | 112.80 | 109.60 | 110.40 | 110.40 | 13,758 |
| 2025-05-13 | 117.20 | 117.20 | 108.80 | 111.20 | 111.20 | 48,798 |
| 2025-05-12 | 115.40 | 118.80 | 113.60 | 116.20 | 116.20 | 26,780 |
| 2025-05-09 | 109.40 | 113.60 | 109.40 | 113.40 | 113.40 | 43,681 |
| 2025-05-08 | 104.20 | 110.80 | 104.20 | 109.20 | 109.20 | 48,977 |
| 2025-05-07 | 108.00 | 108.00 | 103.60 | 104.00 | 104.00 | 20,727 |
| 2025-05-06 | 104.40 | 106.00 | 103.00 | 106.00 | 106.00 | 11,584 |
| 2025-05-05 | 108.00 | 108.00 | 103.40 | 105.60 | 105.60 | 23,461 |
| 2025-05-02 | 104.40 | 105.00 | 101.40 | 104.60 | 104.60 | 25,094 |
| 2025-04-30 | 100.20 | 102.00 | 96.500 | 102.00 | 102.00 | 14,919 |
| 2025-04-29 | 95.500 | 97.000 | 88.000 | 95.000 | 95.000 | 123,791 |
| 2025-04-28 | 97.800 | 98.000 | 94.000 | 95.500 | 95.500 | 27,616 |
| 2025-04-25 | 98.000 | 100.80 | 97.500 | 97.700 | 97.700 | 33,224 |
| 2025-04-24 | 97.400 | 101.00 | 95.900 | 97.900 | 97.900 | 73,966 |
| 2025-04-23 | 99.000 | 99.000 | 94.000 | 97.000 | 97.000 | 104,306 |
| 2025-04-22 | 90.400 | 100.00 | 86.800 | 100.00 | 100.00 | 96,875 |
| 2025-04-17 | 91.900 | 91.900 | 88.600 | 89.900 | 89.900 | 12,114 |
| 2025-04-16 | 90.700 | 91.900 | 88.800 | 91.600 | 91.600 | 66,813 |
| 2025-04-15 | 91.800 | 91.800 | 88.100 | 91.500 | 91.500 | 84,630 |
| 2025-04-14 | 88.400 | 91.400 | 88.000 | 91.200 | 91.200 | 32,174 |
| 2025-04-11 | 92.900 | 92.900 | 85.500 | 87.000 | 87.000 | 43,212 |
| 2025-04-10 | 97.900 | 97.900 | 88.500 | 88.500 | 88.500 | 38,053 |
| 2025-04-09 | 90.000 | 90.600 | 83.300 | 89.600 | 89.600 | 24,734 |
| 2025-04-08 | 97.900 | 97.900 | 89.100 | 90.900 | 90.900 | 33,203 |
| 2025-04-07 | 93.000 | 93.000 | 85.100 | 91.900 | 91.900 | 60,948 |
| 2025-04-04 | 96.000 | 97.200 | 93.200 | 94.600 | 94.600 | 19,574 |
| 2025-04-03 | 98.400 | 99.800 | 96.000 | 96.000 | 96.000 | 38,461 |
| 2025-04-02 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 34,656 |
| 2025-04-01 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 18,343 |
| 2025-03-31 | 102.50 | 104.00 | 99.400 | 102.00 | 102.00 | 24,409 |
| 2025-03-28 | 105.50 | 105.50 | 100.00 | 103.50 | 103.50 | 78,405 |
| 2025-03-27 | 101.50 | 107.50 | 100.50 | 106.50 | 106.50 | 64,491 |
| 2025-03-26 | 104.00 | 106.50 | 101.00 | 101.00 | 101.00 | 15,542 |
| 2025-03-25 | 106.00 | 106.00 | 102.00 | 105.00 | 105.00 | 21,403 |
| 2025-03-24 | 109.00 | 110.00 | 101.50 | 105.00 | 105.00 | 56,627 |
| 2025-03-21 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 17,029 |
| 2025-03-20 | 107.50 | 109.00 | 107.00 | 108.50 | 108.50 | 24,556 |
| 2025-03-19 | 106.00 | 109.00 | 106.00 | 107.00 | 107.00 | 21,393 |
| 2025-03-18 | 109.00 | 110.00 | 106.50 | 108.00 | 108.00 | 16,807 |
| 2025-03-17 | 106.50 | 110.00 | 105.50 | 108.00 | 108.00 | 34,634 |
| 2025-03-14 | 106.50 | 107.00 | 104.50 | 107.00 | 107.00 | 40,279 |
| 2025-03-13 | 107.50 | 108.00 | 105.00 | 106.00 | 106.00 | 39,319 |
| 2025-03-12 | 110.50 | 110.50 | 106.50 | 106.50 | 106.50 | 26,829 |
| 2025-03-11 | 112.50 | 115.00 | 108.50 | 109.50 | 109.50 | 20,340 |
| 2025-03-10 | 113.50 | 115.50 | 112.00 | 114.00 | 114.00 | 16,652 |
| 2025-03-07 | 117.50 | 118.50 | 111.50 | 111.50 | 111.50 | 40,053 |
| 2025-03-06 | 118.00 | 120.00 | 115.50 | 119.00 | 119.00 | 23,978 |
| 2025-03-05 | 123.00 | 124.00 | 120.00 | 120.50 | 120.50 | 9,358 |
| 2025-03-04 | 127.00 | 127.50 | 120.00 | 121.00 | 121.00 | 39,551 |
| 2025-03-03 | 126.00 | 130.50 | 124.50 | 128.00 | 128.00 | 22,015 |
| 2025-02-28 | 125.00 | 127.00 | 123.50 | 126.00 | 126.00 | 11,486 |
| 2025-02-27 | 124.00 | 126.00 | 122.50 | 125.00 | 125.00 | 5,362 |
| 2025-02-26 | 127.50 | 127.50 | 123.50 | 124.00 | 124.00 | 20,810 |
| 2025-02-25 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 6,233 |
| 2025-02-24 | 128.00 | 130.00 | 125.00 | 127.50 | 127.50 | 7,884 |
| 2025-02-21 | 130.00 | 131.50 | 128.00 | 128.50 | 128.50 | 10,227 |
| 2025-02-20 | 132.00 | 132.00 | 128.00 | 128.50 | 128.50 | 35,759 |
| 2025-02-19 | 131.50 | 135.50 | 127.50 | 130.50 | 130.50 | 44,066 |
| 2025-02-18 | 132.50 | 133.00 | 125.50 | 131.00 | 131.00 | 19,181 |
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.