Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 137.00 | 137.00 | 128.50 | 132.00 | 132.00 | 24,119 |
| 2025-02-14 | 135.00 | 140.00 | 134.00 | 137.00 | 137.00 | 15,920 |
| 2025-02-13 | 141.50 | 145.00 | 127.50 | 129.00 | 129.00 | 71,974 |
| 2025-02-12 | 140.00 | 140.50 | 137.00 | 139.00 | 139.00 | 24,479 |
| 2025-02-11 | 139.00 | 142.00 | 138.00 | 140.00 | 140.00 | 17,536 |
| 2025-02-10 | 134.00 | 140.00 | 133.00 | 139.00 | 139.00 | 39,756 |
| 2025-02-07 | 129.00 | 134.00 | 129.00 | 133.50 | 133.50 | 53,174 |
| 2025-02-06 | 128.00 | 131.00 | 127.50 | 131.00 | 131.00 | 33,082 |
| 2025-02-05 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | 4,431 |
| 2025-02-04 | 125.50 | 130.50 | 125.00 | 129.00 | 129.00 | 11,359 |
| 2025-02-03 | 124.50 | 127.00 | 121.00 | 127.00 | 127.00 | 18,463 |
| 2025-01-31 | 128.50 | 130.50 | 127.00 | 129.50 | 129.50 | 5,778 |
| 2025-01-30 | 125.00 | 129.00 | 124.00 | 128.50 | 128.50 | 19,496 |
| 2025-01-29 | 125.50 | 126.50 | 122.50 | 123.50 | 123.50 | 10,302 |
| 2025-01-28 | 127.50 | 128.50 | 123.00 | 124.00 | 124.00 | 40,524 |
| 2025-01-27 | 130.00 | 130.00 | 126.50 | 127.50 | 127.50 | 27,755 |
| 2025-01-24 | 130.00 | 130.00 | 128.00 | 128.50 | 128.50 | 16,596 |
| 2025-01-23 | 129.50 | 131.50 | 128.50 | 130.00 | 130.00 | 7,964 |
| 2025-01-22 | 132.00 | 132.00 | 128.50 | 129.00 | 129.00 | 23,296 |
| 2025-01-21 | 131.00 | 131.00 | 128.00 | 129.50 | 129.50 | 11,193 |
| 2025-01-20 | 132.00 | 132.00 | 127.50 | 129.00 | 129.00 | 11,333 |
| 2025-01-17 | 133.50 | 133.50 | 130.00 | 132.50 | 132.50 | 35,598 |
| 2025-01-16 | 116.50 | 133.00 | 114.50 | 127.50 | 127.50 | 104,137 |
| 2025-01-15 | 116.50 | 117.00 | 112.00 | 117.00 | 117.00 | 11,519 |
| 2025-01-14 | 117.50 | 118.50 | 111.50 | 114.00 | 114.00 | 42,537 |
| 2025-01-13 | 117.50 | 117.50 | 113.50 | 115.00 | 115.00 | 20,400 |
| 2025-01-10 | 120.50 | 120.50 | 116.00 | 118.50 | 118.50 | 12,027 |
| 2025-01-09 | 117.50 | 119.00 | 117.50 | 118.50 | 118.50 | 4,876 |
| 2025-01-08 | 119.50 | 120.00 | 118.00 | 118.50 | 118.50 | 5,909 |
| 2025-01-07 | 120.00 | 122.00 | 118.00 | 120.00 | 120.00 | 28,105 |
| 2025-01-03 | 120.50 | 121.50 | 116.50 | 119.00 | 119.00 | 15,098 |
| 2025-01-02 | 116.00 | 120.50 | 116.00 | 120.50 | 120.50 | 11,586 |
| 2024-12-30 | 118.50 | 120.00 | 115.50 | 118.50 | 118.50 | 16,701 |
| 2024-12-27 | 119.00 | 123.50 | 116.50 | 118.50 | 118.50 | 28,008 |
| 2024-12-23 | 114.50 | 119.50 | 112.50 | 119.00 | 119.00 | 7,946 |
| 2024-12-20 | 116.00 | 116.00 | 111.50 | 115.00 | 115.00 | 24,479 |
| 2024-12-19 | 117.50 | 118.50 | 114.50 | 115.00 | 115.00 | 5,166 |
| 2024-12-18 | 116.50 | 118.50 | 116.00 | 117.00 | 117.00 | 10,560 |
| 2024-12-17 | 119.00 | 120.50 | 117.00 | 117.00 | 117.00 | 12,344 |
| 2024-12-16 | 120.00 | 120.50 | 117.50 | 118.50 | 118.50 | 48,653 |
| 2024-12-13 | 120.50 | 124.50 | 118.00 | 121.00 | 121.00 | 19,099 |
| 2024-12-12 | 122.00 | 122.50 | 120.00 | 120.50 | 120.50 | 4,530 |
| 2024-12-11 | 122.50 | 122.50 | 120.00 | 122.00 | 122.00 | 7,556 |
| 2024-12-10 | 121.50 | 123.00 | 120.00 | 122.00 | 122.00 | 13,623 |
| 2024-12-09 | 124.00 | 124.50 | 121.00 | 122.00 | 122.00 | 10,446 |
| 2024-12-06 | 124.00 | 124.50 | 120.00 | 124.00 | 124.00 | 16,553 |
| 2024-12-05 | 120.50 | 124.00 | 120.50 | 123.50 | 123.50 | 17,862 |
| 2024-12-04 | 124.50 | 126.00 | 121.50 | 123.00 | 123.00 | 28,835 |
| 2024-12-03 | 126.50 | 131.50 | 122.00 | 124.50 | 124.50 | 30,785 |
| 2024-12-02 | 132.00 | 132.00 | 120.50 | 129.00 | 129.00 | 53,677 |
| 2024-11-29 | 135.00 | 135.00 | 128.00 | 130.00 | 130.00 | 10,075 |
| 2024-11-28 | 133.50 | 139.00 | 126.50 | 132.00 | 132.00 | 91,059 |
| 2024-11-27 | 137.50 | 139.00 | 132.50 | 132.50 | 132.50 | 24,603 |
| 2024-11-26 | 138.50 | 139.00 | 135.50 | 136.00 | 136.00 | 101,352 |
| 2024-11-25 | 128.00 | 136.00 | 126.00 | 134.50 | 134.50 | 24,524 |
| 2024-11-22 | 130.00 | 131.50 | 127.00 | 129.00 | 129.00 | 79,509 |
| 2024-11-21 | 134.50 | 135.00 | 126.50 | 131.50 | 131.50 | 17,853 |
| 2024-11-20 | 132.00 | 135.00 | 131.50 | 133.00 | 133.00 | 6,908 |
| 2024-11-19 | 133.50 | 138.00 | 131.50 | 132.00 | 132.00 | 28,625 |
| 2024-11-18 | 132.50 | 133.50 | 131.00 | 132.00 | 132.00 | 4,869 |
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.