Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 136.00 | 136.00 | 131.50 | 132.00 | 132.00 | 14,921 |
| 2024-11-14 | 137.00 | 137.00 | 133.50 | 136.00 | 136.00 | 43,805 |
| 2024-11-13 | 138.00 | 138.50 | 133.00 | 133.00 | 133.00 | 14,627 |
| 2024-11-12 | 139.50 | 141.00 | 138.00 | 138.00 | 138.00 | 8,766 |
| 2024-11-11 | 136.00 | 141.00 | 136.00 | 139.00 | 139.00 | 15,369 |
| 2024-11-08 | 138.00 | 138.50 | 135.50 | 136.00 | 136.00 | 7,636 |
| 2024-11-07 | 136.00 | 138.50 | 136.00 | 137.50 | 137.50 | 126,458 |
| 2024-11-06 | 135.50 | 137.00 | 134.00 | 135.00 | 135.00 | 81,179 |
| 2024-11-05 | 135.00 | 135.50 | 132.50 | 134.50 | 134.50 | 27,263 |
| 2024-11-04 | 138.00 | 138.00 | 134.00 | 134.50 | 134.50 | 9,475 |
| 2024-11-01 | 128.00 | 139.00 | 128.00 | 138.50 | 138.50 | 36,348 |
| 2024-10-31 | 130.00 | 130.00 | 126.00 | 128.00 | 128.00 | 16,282 |
| 2024-10-30 | 119.00 | 131.50 | 116.00 | 130.50 | 130.50 | 222,360 |
| 2024-10-29 | 127.00 | 135.00 | 125.50 | 132.50 | 132.50 | 56,886 |
| 2024-10-28 | 127.50 | 130.00 | 122.00 | 127.00 | 127.00 | 34,279 |
| 2024-10-25 | 128.00 | 129.50 | 127.00 | 127.50 | 127.50 | 27,123 |
| 2024-10-24 | 132.00 | 132.00 | 126.50 | 128.00 | 128.00 | 32,726 |
| 2024-10-23 | 128.50 | 132.50 | 128.50 | 131.00 | 131.00 | 19,066 |
| 2024-10-22 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 3,313 |
| 2024-10-21 | 131.00 | 133.00 | 127.50 | 128.50 | 128.50 | 49,395 |
| 2024-10-18 | 129.50 | 135.00 | 129.50 | 130.50 | 130.50 | 26,684 |
| 2024-10-17 | 134.00 | 134.00 | 128.00 | 129.50 | 129.50 | 8,675 |
| 2024-10-16 | 128.50 | 130.00 | 126.50 | 128.50 | 128.50 | 14,447 |
| 2024-10-15 | 131.50 | 132.00 | 128.00 | 129.00 | 129.00 | 9,930 |
| 2024-10-14 | 132.00 | 132.50 | 129.50 | 131.00 | 131.00 | 12,243 |
| 2024-10-11 | 133.00 | 133.50 | 130.00 | 132.50 | 132.50 | 24,750 |
| 2024-10-10 | 135.00 | 135.50 | 130.00 | 131.50 | 131.50 | 13,605 |
| 2024-10-09 | 137.00 | 138.00 | 133.00 | 135.00 | 135.00 | 10,352 |
| 2024-10-08 | 132.50 | 137.00 | 130.50 | 136.00 | 136.00 | 32,561 |
| 2024-10-07 | 128.00 | 131.50 | 127.00 | 131.00 | 131.00 | 46,492 |
| 2024-10-04 | 128.00 | 128.00 | 124.50 | 126.50 | 126.50 | 7,596 |
| 2024-10-03 | 129.00 | 129.50 | 126.50 | 127.00 | 127.00 | 4,899 |
| 2024-10-02 | 128.50 | 132.00 | 127.00 | 127.00 | 127.00 | 57,042 |
| 2024-10-01 | 127.00 | 130.50 | 127.00 | 128.50 | 128.50 | 98,335 |
| 2024-09-30 | 130.00 | 134.00 | 126.00 | 127.00 | 127.00 | 123,687 |
| 2024-09-27 | 137.00 | 137.50 | 122.00 | 127.50 | 127.50 | 357,040 |
| 2024-09-26 | 134.50 | 138.00 | 134.00 | 136.50 | 136.50 | 10,231 |
| 2024-09-25 | 134.00 | 137.00 | 132.50 | 134.00 | 134.00 | 20,302 |
| 2024-09-24 | 134.50 | 134.50 | 131.50 | 133.00 | 133.00 | 60,271 |
| 2024-09-23 | 124.50 | 135.00 | 122.00 | 131.00 | 131.00 | 106,584 |
| 2024-09-20 | 118.00 | 126.00 | 118.00 | 124.50 | 124.50 | 93,108 |
| 2024-09-19 | 117.00 | 119.00 | 116.00 | 117.50 | 117.50 | 5,461 |
| 2024-09-18 | 117.00 | 117.00 | 115.00 | 117.00 | 117.00 | 6,430 |
| 2024-09-17 | 120.00 | 120.00 | 114.50 | 117.00 | 117.00 | 10,559 |
| 2024-09-16 | 116.50 | 120.00 | 115.00 | 118.00 | 118.00 | 155,753 |
| 2024-09-13 | 116.00 | 118.00 | 114.00 | 115.50 | 115.50 | 4,933 |
| 2024-09-12 | 117.00 | 118.50 | 115.00 | 116.00 | 116.00 | 41,186 |
| 2024-09-11 | 118.00 | 119.00 | 116.50 | 118.00 | 118.00 | 24,240 |
| 2024-09-10 | 114.50 | 120.00 | 114.50 | 117.50 | 117.50 | 6,775 |
| 2024-09-09 | 114.00 | 114.50 | 112.00 | 114.50 | 114.50 | 4,292 |
| 2024-09-06 | 115.00 | 116.00 | 112.50 | 114.00 | 114.00 | 3,661 |
| 2024-09-05 | 111.50 | 113.50 | 111.50 | 112.50 | 112.50 | 72,283 |
| 2024-09-04 | 111.50 | 113.00 | 110.50 | 110.50 | 110.50 | 211,275 |
| 2024-09-03 | 113.50 | 114.50 | 111.00 | 112.00 | 112.00 | 5,858 |
| 2024-09-02 | 113.00 | 114.50 | 112.50 | 113.50 | 113.50 | 5,778 |
| 2024-08-30 | 114.00 | 115.00 | 112.00 | 113.50 | 113.50 | 31,974 |
| 2024-08-29 | 114.50 | 115.00 | 113.00 | 114.00 | 114.00 | 6,504 |
| 2024-08-28 | 114.50 | 115.00 | 113.00 | 114.50 | 114.50 | 4,060 |
| 2024-08-27 | 115.50 | 115.50 | 111.00 | 115.00 | 115.00 | 11,456 |
| 2024-08-26 | 112.00 | 116.00 | 109.00 | 114.00 | 114.00 | 18,220 |
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.