Devyser Diagnostics AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	72.970	72.970	72.970	72.970	72.970	50
2022-09-28	60.720	69.960	60.720	60.750	60.750	2,200
2022-09-27	69.270	69.270	69.270	69.270	69.270	1
2022-09-26	64.000	71.870	60.550	69.970	69.970	2,963
2022-09-23	63.990	63.990	61.000	63.990	63.990	6,069
2022-09-22	64.990	64.990	60.200	64.980	64.980	362
2022-09-21	64.990	64.990	62.000	64.990	64.990	1,064
2022-09-20	64.990	64.990	64.990	64.990	64.990	6
2022-09-19	65.000	65.000	65.000	65.000	65.000	1,000
2022-09-16	65.000	65.000	65.000	65.000	65.000	0
2022-09-15	65.000	65.000	65.000	65.000	65.000	10
2022-09-14	61.050	64.500	61.050	64.500	64.500	100
2022-09-13	65.000	65.000	60.000	65.000	65.000	1,404
2022-09-12	64.940	65.000	63.000	65.000	65.000	405
2022-09-09	63.990	64.000	62.990	64.000	64.000	597
2022-09-08	63.110	65.270	61.000	65.270	65.270	4,376
2022-09-07	65.490	65.490	65.490	65.490	65.490	0
2022-09-06	63.500	65.490	63.500	65.490	65.490	122
2022-09-05	65.840	65.840	63.500	63.500	63.500	214
2022-09-02	63.510	65.990	63.500	65.990	65.990	1,180
2022-09-01	67.750	67.750	67.750	67.750	67.750	0
2022-08-31	63.040	67.750	63.040	67.750	67.750	1,961
2022-08-30	64.960	64.980	64.940	64.980	64.980	863
2022-08-29	68.000	68.000	63.070	64.960	64.960	8,626
2022-08-26	70.500	70.500	68.000	68.000	68.000	674
2022-08-25	70.500	70.500	66.210	70.500	70.500	3,073
2022-08-24	70.180	70.490	64.000	70.000	70.000	4,062
2022-08-23	70.140	70.140	70.140	70.140	70.140	6
2022-08-22	70.490	70.500	62.390	70.450	70.450	516
2022-08-19	70.000	70.000	68.510	69.990	69.990	542
2022-08-18	69.990	72.000	68.000	68.000	68.000	2,060
2022-08-17	70.970	71.000	70.970	71.000	71.000	254
2022-08-16	66.500	71.000	66.500	70.980	70.980	155
2022-08-15	66.500	68.000	66.500	68.000	68.000	31,257
2022-08-12	67.010	70.920	67.010	70.900	70.900	378
2022-08-11	67.600	67.600	67.600	67.600	67.600	70
2022-08-10	66.510	66.510	66.510	66.510	66.510	0
2022-08-09	66.510	66.510	66.510	66.510	66.510	0
2022-08-08	70.970	70.970	66.510	66.510	66.510	176
2022-08-05	72.000	72.000	72.000	72.000	72.000	0
2022-08-04	72.000	72.000	72.000	72.000	72.000	9
2022-08-03	68.000	72.000	66.000	72.000	72.000	2,867
2022-08-02	69.530	69.550	67.990	68.000	68.000	6,679
2022-08-01	69.540	69.540	69.540	69.540	69.540	0
2022-07-29	69.540	69.540	69.540	69.540	69.540	5,795
2022-07-28	66.060	68.990	66.060	68.970	68.970	1,186
2022-07-27	67.710	70.500	67.710	70.490	70.490	5,226
2022-07-26	66.030	70.500	66.030	67.710	67.710	12,258
2022-07-25	69.000	70.000	66.000	67.450	67.450	2,512
2022-07-22	70.000	70.000	65.090	70.000	70.000	9,211
2022-07-21	66.030	70.500	66.030	70.500	70.500	1,039
2022-07-20	70.500	70.500	70.500	70.500	70.500	447
2022-07-19	69.990	70.500	69.990	70.000	70.000	4,953
2022-07-18	69.770	69.990	65.060	69.990	69.990	327
2022-07-15	66.010	69.770	66.000	69.770	69.770	278
2022-07-14	70.500	70.500	69.170	69.170	69.170	125
2022-07-13	72.400	72.500	68.500	72.000	72.000	3,264
2022-07-12	73.000	73.000	70.000	72.500	72.500	2,059
2022-07-11	71.490	73.000	70.500	73.000	73.000	8,356
2022-07-08	69.000	70.500	69.000	70.500	70.500	7,010

← NewerPage 18 of 21 · 1,222 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.