Devyser Diagnostics AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-08 | 69.000 | 70.500 | 69.000 | 70.500 | 70.500 | 7,010 |
| 2022-07-07 | 67.990 | 69.000 | 67.990 | 68.990 | 68.990 | 5,119 |
| 2022-07-06 | 68.000 | 68.000 | 62.140 | 68.000 | 68.000 | 1,276 |
| 2022-07-05 | 68.000 | 68.950 | 66.000 | 68.950 | 68.950 | 747 |
| 2022-07-04 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2022-07-01 | 66.010 | 68.680 | 66.010 | 68.000 | 68.000 | 193 |
| 2022-06-30 | 69.480 | 69.970 | 69.480 | 69.970 | 69.970 | 30 |
| 2022-06-29 | 69.480 | 69.480 | 69.480 | 69.480 | 69.480 | 115 |
| 2022-06-28 | 63.080 | 69.000 | 62.360 | 65.000 | 65.000 | 2,475 |
| 2022-06-27 | 72.000 | 72.500 | 62.390 | 72.500 | 72.500 | 1,918 |
| 2022-06-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,910 |
| 2022-06-22 | 70.000 | 70.000 | 69.990 | 70.000 | 70.000 | 1,302 |
| 2022-06-21 | 66.000 | 70.000 | 65.050 | 69.960 | 69.960 | 272 |
| 2022-06-20 | 68.000 | 68.000 | 65.050 | 66.000 | 66.000 | 25 |
| 2022-06-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 1,400 |
| 2022-06-16 | 69.950 | 69.950 | 69.950 | 69.950 | 69.950 | 10 |
| 2022-06-15 | 66.500 | 70.000 | 66.500 | 70.000 | 70.000 | 527 |
| 2022-06-14 | 68.000 | 68.000 | 66.500 | 68.000 | 68.000 | 180 |
| 2022-06-13 | 70.000 | 70.000 | 68.500 | 68.500 | 68.500 | 155 |
| 2022-06-10 | 70.000 | 70.000 | 69.990 | 70.000 | 70.000 | 492 |
| 2022-06-09 | 70.500 | 70.500 | 66.000 | 70.000 | 70.000 | 274 |
| 2022-06-08 | 71.000 | 71.000 | 62.990 | 71.000 | 71.000 | 1,085 |
| 2022-06-07 | 73.000 | 73.000 | 70.990 | 71.000 | 71.000 | 2,409 |
| 2022-06-03 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 25 |
| 2022-06-02 | 71.000 | 72.970 | 70.010 | 70.060 | 70.060 | 664 |
| 2022-06-01 | 72.990 | 72.990 | 70.020 | 70.110 | 70.110 | 526 |
| 2022-05-31 | 72.000 | 73.000 | 67.000 | 70.020 | 70.020 | 932 |
| 2022-05-30 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 1,573 |
| 2022-05-27 | 72.970 | 72.970 | 71.000 | 71.100 | 71.100 | 100 |
| 2022-05-25 | 73.000 | 73.000 | 65.540 | 72.970 | 72.970 | 217 |
| 2022-05-24 | 71.500 | 73.000 | 71.500 | 71.500 | 71.500 | 1,587 |
| 2022-05-23 | 72.000 | 72.000 | 71.220 | 71.220 | 71.220 | 729 |
| 2022-05-20 | 71.230 | 71.230 | 71.220 | 71.220 | 71.220 | 6 |
| 2022-05-19 | 72.980 | 72.990 | 69.920 | 71.060 | 71.060 | 672 |
| 2022-05-18 | 72.000 | 72.980 | 71.510 | 72.980 | 72.980 | 210 |
| 2022-05-17 | 73.990 | 74.000 | 68.090 | 71.510 | 71.510 | 943 |
| 2022-05-16 | 66.030 | 73.990 | 66.030 | 73.000 | 73.000 | 240 |
| 2022-05-13 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 100 |
| 2022-05-12 | 72.870 | 72.870 | 72.870 | 72.870 | 72.870 | 4 |
| 2022-05-11 | 75.000 | 75.000 | 72.500 | 72.500 | 72.500 | 408 |
| 2022-05-10 | 70.400 | 74.000 | 70.400 | 73.000 | 73.000 | 350 |
| 2022-05-09 | 73.480 | 73.480 | 73.480 | 73.480 | 73.480 | 71 |
| 2022-05-06 | 73.480 | 73.480 | 73.480 | 73.480 | 73.480 | 0 |
| 2022-05-05 | 68.180 | 73.480 | 68.180 | 73.480 | 73.480 | 350 |
| 2022-05-04 | 62.410 | 73.990 | 62.410 | 70.010 | 70.010 | 78,240 |
| 2022-05-03 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 16 |
| 2022-05-02 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 1 |
| 2022-04-29 | 70.020 | 73.500 | 70.010 | 73.500 | 73.500 | 175 |
| 2022-04-28 | 70.010 | 73.990 | 70.010 | 70.020 | 70.020 | 1,631 |
| 2022-04-27 | 71.500 | 73.970 | 56.100 | 72.990 | 72.990 | 1,022 |
| 2022-04-26 | 71.710 | 73.330 | 71.710 | 73.330 | 73.330 | 196 |
| 2022-04-25 | 73.630 | 73.630 | 71.500 | 71.500 | 71.500 | 51 |
| 2022-04-22 | 71.000 | 71.210 | 71.000 | 71.200 | 71.200 | 551 |
| 2022-04-21 | 75.840 | 75.840 | 70.500 | 70.500 | 70.500 | 195 |
| 2022-04-20 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 18 |
| 2022-04-19 | 71.010 | 71.010 | 71.010 | 71.010 | 71.010 | 16 |
| 2022-04-14 | 73.100 | 73.100 | 70.260 | 70.260 | 70.260 | 17 |
| 2022-04-13 | 74.890 | 74.890 | 70.980 | 74.690 | 74.690 | 2,023 |
| 2022-04-12 | 70.300 | 74.980 | 70.300 | 74.950 | 74.950 | 143 |
| 2022-04-11 | 70.280 | 74.920 | 70.280 | 74.920 | 74.920 | 1,186 |
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.