Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 74.790 | 74.970 | 74.490 | 74.490 | 74.490 | 222 |
| 2022-12-21 | 70.100 | 72.000 | 70.100 | 72.000 | 72.000 | 4,054 |
| 2022-12-20 | 70.000 | 70.990 | 70.000 | 70.950 | 70.950 | 1,163 |
| 2022-12-19 | 72.820 | 72.830 | 70.010 | 70.040 | 70.040 | 1,181 |
| 2022-12-16 | 75.000 | 75.000 | 69.990 | 71.990 | 71.990 | 2,401 |
| 2022-12-15 | 69.500 | 69.960 | 69.500 | 69.960 | 69.960 | 478 |
| 2022-12-14 | 70.000 | 71.990 | 69.040 | 70.400 | 70.400 | 2,770 |
| 2022-12-13 | 69.990 | 72.490 | 69.010 | 69.510 | 69.510 | 4,747 |
| 2022-12-12 | 69.980 | 70.000 | 68.010 | 69.990 | 69.990 | 492 |
| 2022-12-09 | 70.770 | 70.770 | 68.500 | 70.740 | 70.740 | 194 |
| 2022-12-08 | 70.100 | 75.000 | 67.610 | 70.970 | 70.970 | 7,317 |
| 2022-12-07 | 70.990 | 70.990 | 70.990 | 70.990 | 70.990 | 0 |
| 2022-12-06 | 70.010 | 70.990 | 70.010 | 70.990 | 70.990 | 130 |
| 2022-12-05 | 69.490 | 69.930 | 66.950 | 69.820 | 69.820 | 2,466 |
| 2022-12-02 | 69.980 | 69.980 | 64.680 | 69.980 | 69.980 | 133 |
| 2022-12-01 | 68.410 | 68.410 | 68.410 | 68.410 | 68.410 | 128 |
| 2022-11-30 | 67.320 | 68.010 | 66.010 | 68.010 | 68.010 | 588 |
| 2022-11-29 | 69.100 | 69.100 | 68.150 | 68.150 | 68.150 | 1,100 |
| 2022-11-28 | 70.820 | 70.820 | 65.770 | 68.970 | 68.970 | 2,247 |
| 2022-11-25 | 68.500 | 70.870 | 68.500 | 70.810 | 70.810 | 3,780 |
| 2022-11-24 | 69.010 | 74.000 | 69.010 | 73.720 | 73.720 | 5,029 |
| 2022-11-23 | 69.250 | 69.250 | 69.210 | 69.210 | 69.210 | 2,000 |
| 2022-11-22 | 68.490 | 70.000 | 66.420 | 66.420 | 66.420 | 6,579 |
| 2022-11-21 | 68.000 | 68.670 | 64.900 | 68.480 | 68.480 | 407 |
| 2022-11-18 | 68.000 | 68.000 | 67.710 | 68.000 | 68.000 | 207 |
| 2022-11-17 | 68.540 | 68.780 | 68.540 | 68.780 | 68.780 | 184 |
| 2022-11-16 | 66.800 | 69.000 | 64.430 | 66.000 | 66.000 | 835 |
| 2022-11-15 | 66.800 | 66.800 | 66.800 | 66.800 | 66.800 | 8 |
| 2022-11-14 | 67.000 | 69.000 | 65.000 | 68.000 | 68.000 | 9,079 |
| 2022-11-11 | 65.000 | 73.000 | 65.000 | 65.040 | 65.040 | 1,927 |
| 2022-11-10 | 67.000 | 67.000 | 62.000 | 64.000 | 64.000 | 7,430 |
| 2022-11-09 | 62.010 | 67.490 | 62.000 | 65.000 | 65.000 | 1,952 |
| 2022-11-08 | 67.590 | 67.620 | 62.000 | 62.000 | 62.000 | 9,499 |
| 2022-11-07 | 66.500 | 69.210 | 66.500 | 67.590 | 67.590 | 8,409 |
| 2022-11-04 | 65.000 | 66.500 | 65.000 | 66.500 | 66.500 | 3,070 |
| 2022-11-03 | 62.500 | 64.000 | 62.500 | 64.000 | 64.000 | 2,173 |
| 2022-11-02 | 60.060 | 60.060 | 60.060 | 60.060 | 60.060 | 0 |
| 2022-11-01 | 61.990 | 62.990 | 60.000 | 60.060 | 60.060 | 2,680 |
| 2022-10-31 | 62.990 | 63.000 | 58.600 | 63.000 | 63.000 | 4,805 |
| 2022-10-28 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 2 |
| 2022-10-27 | 67.500 | 67.500 | 60.110 | 62.500 | 62.500 | 59 |
| 2022-10-26 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-10-25 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 1,000 |
| 2022-10-24 | 63.760 | 66.500 | 63.760 | 66.500 | 66.500 | 800 |
| 2022-10-21 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | 800 |
| 2022-10-20 | 62.000 | 62.020 | 62.000 | 62.000 | 62.000 | 26,145 |
| 2022-10-19 | 62.000 | 62.050 | 62.000 | 62.000 | 62.000 | 1,517 |
| 2022-10-18 | 64.460 | 65.700 | 64.450 | 65.700 | 65.700 | 37 |
| 2022-10-17 | 72.960 | 72.960 | 61.000 | 62.200 | 62.200 | 5,598 |
| 2022-10-14 | 68.950 | 69.000 | 68.950 | 69.000 | 69.000 | 3,034 |
| 2022-10-13 | 69.010 | 69.010 | 60.000 | 68.940 | 68.940 | 17,540 |
| 2022-10-12 | 60.010 | 63.000 | 60.010 | 63.000 | 63.000 | 84 |
| 2022-10-11 | 59.510 | 64.950 | 59.500 | 64.950 | 64.950 | 2,598 |
| 2022-10-10 | 61.260 | 65.600 | 61.250 | 65.600 | 65.600 | 1,526 |
| 2022-10-07 | 72.960 | 72.960 | 60.500 | 65.000 | 65.000 | 2,220 |
| 2022-10-06 | 66.500 | 69.470 | 61.010 | 69.470 | 69.470 | 732 |
| 2022-10-05 | 66.900 | 66.900 | 66.900 | 66.900 | 66.900 | 0 |
| 2022-10-04 | 61.120 | 67.830 | 60.490 | 66.900 | 66.900 | 1,606 |
| 2022-10-03 | 61.990 | 61.990 | 61.990 | 61.990 | 61.990 | 0 |
| 2022-09-30 | 66.000 | 66.000 | 61.990 | 61.990 | 61.990 | 1,733 |
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.