Divio Technologies AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | 1.073 | 1.175 | 1.060 | 1.133 | 0.817 | 439,715 |
| 2022-01-13 | 1.106 | 1.128 | 1.083 | 1.093 | 0.789 | 191,135 |
| 2022-01-12 | 1.117 | 1.140 | 1.072 | 1.106 | 0.798 | 519,378 |
| 2022-01-11 | 1.175 | 1.267 | 1.099 | 1.146 | 0.827 | 876,211 |
| 2022-01-10 | 1.248 | 1.248 | 1.000 | 1.175 | 0.848 | 859,009 |
| 2022-01-07 | 1.269 | 1.269 | 1.222 | 1.251 | 0.902 | 103,179 |
| 2022-01-05 | 1.236 | 1.269 | 1.236 | 1.269 | 0.916 | 39,831 |
| 2022-01-04 | 1.272 | 1.302 | 1.251 | 1.269 | 0.916 | 215,529 |
| 2022-01-03 | 1.232 | 1.298 | 1.211 | 1.288 | 0.929 | 180,281 |
| 2021-12-30 | 1.239 | 1.291 | 1.208 | 1.232 | 0.889 | 374,239 |
| 2021-12-29 | 1.211 | 1.251 | 1.211 | 1.236 | 0.892 | 134,001 |
| 2021-12-28 | 1.255 | 1.291 | 1.211 | 1.220 | 0.880 | 225,676 |
| 2021-12-27 | 1.248 | 1.314 | 1.211 | 1.255 | 0.906 | 231,559 |
| 2021-12-23 | 1.267 | 1.288 | 1.192 | 1.248 | 0.901 | 292,327 |
| 2021-12-22 | 1.227 | 1.286 | 1.199 | 1.232 | 0.889 | 218,502 |
| 2021-12-21 | 1.279 | 1.340 | 1.175 | 1.227 | 0.885 | 680,360 |
| 2021-12-20 | 1.295 | 1.363 | 1.239 | 1.279 | 0.923 | 209,085 |
| 2021-12-17 | 1.316 | 1.330 | 1.269 | 1.295 | 0.934 | 103,465 |
| 2021-12-16 | 1.286 | 1.316 | 1.281 | 1.316 | 0.950 | 78,187 |
| 2021-12-15 | 1.260 | 1.295 | 1.260 | 1.291 | 0.931 | 74,658 |
| 2021-12-14 | 1.330 | 1.330 | 1.251 | 1.298 | 0.936 | 136,366 |
| 2021-12-13 | 1.295 | 1.338 | 1.281 | 1.338 | 0.965 | 165,630 |
| 2021-12-10 | 1.305 | 1.366 | 1.262 | 1.274 | 0.919 | 508,556 |
| 2021-12-09 | 1.425 | 1.425 | 1.260 | 1.392 | 1.004 | 465,280 |
| 2021-12-08 | 1.410 | 1.568 | 1.345 | 1.427 | 1.029 | 1,715,077 |
| 2021-12-07 | 1.222 | 1.276 | 1.175 | 1.218 | 0.878 | 326,055 |
| 2021-12-06 | 1.251 | 1.316 | 1.187 | 1.229 | 0.887 | 705,475 |
| 2021-12-03 | 1.265 | 1.326 | 1.225 | 1.269 | 0.916 | 268,207 |
| 2021-12-02 | 1.272 | 1.335 | 1.213 | 1.269 | 0.916 | 624,637 |
| 2021-12-01 | 1.204 | 1.349 | 1.204 | 1.262 | 0.911 | 374,449 |
| 2021-11-30 | 1.295 | 1.352 | 1.199 | 1.323 | 0.955 | 1,142,235 |
| 2021-11-29 | 1.326 | 1.410 | 1.293 | 1.295 | 0.934 | 745,380 |
| 2021-11-26 | 1.467 | 1.493 | 1.309 | 1.410 | 1.018 | 438,156 |
| 2021-11-25 | 1.472 | 1.507 | 1.330 | 1.479 | 1.067 | 951,678 |
| 2021-11-24 | 1.488 | 1.516 | 1.366 | 1.469 | 1.060 | 396,212 |
| 2021-11-23 | 1.387 | 1.512 | 1.312 | 1.408 | 1.016 | 622,168 |
| 2021-11-22 | 1.330 | 1.394 | 1.269 | 1.295 | 0.934 | 362,169 |
| 2021-11-19 | 1.389 | 1.399 | 1.295 | 1.330 | 0.960 | 543,770 |
| 2021-11-18 | 1.359 | 1.392 | 1.281 | 1.347 | 0.972 | 660,647 |
| 2021-11-17 | 1.422 | 1.448 | 1.342 | 1.356 | 0.979 | 564,775 |
| 2021-11-16 | 1.380 | 1.514 | 1.375 | 1.420 | 1.024 | 454,733 |
| 2021-11-15 | 1.460 | 1.516 | 1.375 | 1.389 | 1.002 | 661,451 |
| 2021-11-12 | 1.439 | 1.514 | 1.389 | 1.460 | 1.053 | 739,749 |
| 2021-11-11 | 1.493 | 1.526 | 1.392 | 1.439 | 1.038 | 433,720 |
| 2021-11-10 | 1.516 | 1.648 | 1.446 | 1.446 | 1.043 | 262,370 |
| 2021-11-09 | 1.634 | 1.667 | 1.559 | 1.559 | 1.124 | 252,011 |
| 2021-11-08 | 1.608 | 1.706 | 1.448 | 1.634 | 1.179 | 515,734 |
| 2021-11-05 | 1.554 | 1.643 | 1.530 | 1.617 | 1.167 | 234,740 |
| 2021-11-04 | 1.408 | 1.740 | 1.408 | 1.554 | 1.121 | 456,340 |
| 2021-11-03 | 1.281 | 1.450 | 1.281 | 1.366 | 0.985 | 204,958 |
| 2021-11-02 | 1.269 | 1.281 | 1.180 | 1.274 | 0.919 | 262,085 |
| 2021-11-01 | 1.276 | 1.298 | 1.236 | 1.255 | 0.906 | 511,720 |
| 2021-10-29 | 1.345 | 1.352 | 1.258 | 1.307 | 0.943 | 283,571 |
| 2021-10-28 | 1.267 | 1.408 | 1.201 | 1.345 | 0.970 | 465,216 |
| 2021-10-27 | 1.410 | 1.410 | 1.267 | 1.267 | 0.914 | 1,256,313 |
| 2021-10-26 | 1.434 | 1.457 | 1.321 | 1.368 | 0.987 | 858,192 |
| 2021-10-25 | 1.455 | 1.495 | 1.342 | 1.389 | 1.002 | 314,585 |
| 2021-10-22 | 1.563 | 1.563 | 1.425 | 1.462 | 1.055 | 216,246 |
← NewerPage 21 of 21 · 1,258 trading days
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.