Divio Technologies AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	0.615	0.615	0.556	0.574	0.414	271,314
2022-07-06	0.645	0.645	0.556	0.570	0.411	279,762
2022-07-05	0.624	0.624	0.581	0.583	0.421	27,135
2022-07-04	0.602	0.669	0.578	0.624	0.450	251,676
2022-07-01	0.611	0.669	0.599	0.605	0.437	103,543
2022-06-30	0.645	0.808	0.573	0.668	0.482	135,963
2022-06-29	0.757	0.757	0.588	0.622	0.449	172,039
2022-06-28	0.531	0.758	0.518	0.758	0.547	303,683
2022-06-27	0.557	0.584	0.531	0.554	0.399	109,326
2022-06-23	0.587	0.610	0.542	0.557	0.402	181,175
2022-06-22	0.564	0.655	0.535	0.569	0.410	175,633
2022-06-21	0.608	0.625	0.564	0.577	0.416	64,574
2022-06-20	0.645	0.645	0.588	0.608	0.438	153,043
2022-06-17	0.579	0.645	0.564	0.645	0.466	295,285
2022-06-16	0.655	0.670	0.554	0.582	0.420	816,013
2022-06-15	0.629	0.655	0.577	0.655	0.472	267,635
2022-06-14	0.704	0.704	0.564	0.657	0.474	392,102
2022-06-13	0.682	0.686	0.623	0.623	0.449	115,958
2022-06-10	0.739	0.739	0.659	0.671	0.484	353,080
2022-06-09	0.723	0.729	0.651	0.729	0.526	486,429
2022-06-08	0.762	0.762	0.733	0.733	0.529	18,217
2022-06-07	0.782	0.782	0.732	0.753	0.544	32,681
2022-06-03	0.764	0.788	0.695	0.782	0.564	120,019
2022-06-02	0.705	0.764	0.682	0.732	0.528	69,368
2022-06-01	0.671	0.786	0.671	0.705	0.509	137,853
2022-05-31	0.694	0.748	0.694	0.699	0.505	73,705
2022-05-30	0.752	0.752	0.705	0.750	0.541	74,362
2022-05-27	0.741	0.764	0.721	0.764	0.551	115,439
2022-05-25	0.752	0.795	0.732	0.741	0.534	47,909
2022-05-24	0.811	0.811	0.796	0.796	0.574	2,185
2022-05-23	0.819	0.819	0.757	0.796	0.574	53,780
2022-05-20	0.762	0.811	0.732	0.809	0.583	102,844
2022-05-19	0.799	0.799	0.705	0.788	0.568	27,885
2022-05-18	0.823	0.823	0.742	0.769	0.555	22,391
2022-05-17	0.752	0.822	0.709	0.789	0.569	13,641
2022-05-16	0.798	0.815	0.752	0.752	0.543	17,702
2022-05-13	0.752	0.822	0.739	0.776	0.560	55,921
2022-05-12	0.822	0.822	0.706	0.752	0.543	139,634
2022-05-11	0.773	0.785	0.753	0.775	0.559	66,336
2022-05-10	0.812	0.823	0.716	0.773	0.558	169,573
2022-05-09	0.729	0.804	0.705	0.797	0.575	128,599
2022-05-06	0.857	0.857	0.730	0.804	0.580	54,481
2022-05-05	0.893	0.893	0.736	0.811	0.585	55,185
2022-05-04	0.777	0.833	0.776	0.829	0.598	49,033
2022-05-03	0.837	0.880	0.764	0.833	0.601	27,425
2022-05-02	0.849	0.849	0.751	0.837	0.604	22,481
2022-04-29	0.865	0.865	0.830	0.849	0.612	109,324
2022-04-28	0.917	0.917	0.719	0.810	0.584	359,406
2022-04-27	0.823	0.936	0.797	0.858	0.619	93,431
2022-04-26	0.882	0.937	0.796	0.823	0.594	160,015
2022-04-25	0.811	0.858	0.764	0.858	0.619	113,001
2022-04-22	0.811	0.930	0.752	0.839	0.605	114,289
2022-04-21	0.825	0.857	0.822	0.822	0.593	152,378
2022-04-20	0.972	0.972	0.825	0.825	0.595	155,118
2022-04-19	0.800	0.872	0.800	0.872	0.629	194,616
2022-04-14	0.970	0.970	0.825	0.911	0.657	214,021
2022-04-13	0.974	0.974	0.850	0.917	0.661	173,406
2022-04-12	0.963	0.963	0.897	0.958	0.691	257,367
2022-04-11	1.033	1.033	0.823	0.978	0.706	229,672
2022-04-08	0.983	1.052	0.983	1.040	0.750	520,548

← NewerPage 19 of 21 · 1,257 trading daysOlder →

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.