DevPort AB (publ) (DEVP-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 11:34AM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 34.50 | 325 |
| Jun 26, 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 3,810 |
| Jun 25, 2024 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 6,060 |
| Jun 24, 2024 | 34.70 | 35.50 | 34.40 | 34.40 | 34.40 | 6,654 |
| Jun 20, 2024 | 34.90 | 35.40 | 34.50 | 34.60 | 34.60 | 15,920 |
| Jun 19, 2024 | 35.00 | 35.00 | 34.80 | 34.90 | 34.90 | 1,072 |
| Jun 18, 2024 | 35.10 | 35.90 | 35.10 | 35.10 | 35.10 | 8,228 |
| Jun 17, 2024 | 35.10 | 35.60 | 34.90 | 35.50 | 35.50 | 10,375 |
| Jun 14, 2024 | 35.20 | 35.80 | 35.00 | 35.10 | 35.10 | 11,550 |
| Jun 13, 2024 | 35.90 | 35.90 | 35.40 | 35.80 | 35.80 | 692 |
| Jun 12, 2024 | 35.50 | 36.00 | 35.40 | 35.90 | 35.90 | 7,476 |
| Jun 11, 2024 | 34.90 | 36.00 | 34.90 | 35.60 | 35.60 | 19,891 |
| Jun 10, 2024 | 35.90 | 35.90 | 34.90 | 35.70 | 35.70 | 14,458 |
| Jun 07, 2024 | 35.80 | 36.40 | 35.60 | 35.60 | 35.60 | 3,207 |
| Jun 05, 2024 | 36.10 | 36.20 | 35.80 | 35.80 | 35.80 | 3,416 |
| Jun 04, 2024 | 36.90 | 36.90 | 34.50 | 35.70 | 35.70 | 8,141 |
| Jun 03, 2024 | 36.20 | 36.50 | 35.40 | 36.00 | 36.00 | 16,226 |
| May 31, 2024 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | 2,590 |
| May 30, 2024 | 36.20 | 36.70 | 36.20 | 36.20 | 36.20 | 3,280 |
| May 29, 2024 | 35.70 | 36.20 | 35.20 | 36.20 | 36.20 | 15,745 |
| May 28, 2024 | 35.60 | 36.20 | 35.10 | 35.30 | 35.30 | 36,574 |
| May 27, 2024 | 36.00 | 36.50 | 35.40 | 35.70 | 35.70 | 10,867 |
| May 24, 2024 | 36.00 | 36.10 | 35.70 | 36.10 | 36.10 | 1,847 |
| May 23, 2024 | 36.20 | 36.90 | 36.00 | 36.00 | 36.00 | 7,881 |
| May 22, 2024 | 35.90 | 36.40 | 35.80 | 36.20 | 36.20 | 19,995 |
| May 21, 2024 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 19,513 |
| May 20, 2024 | 35.60 | 35.90 | 35.40 | 35.60 | 35.60 | 19,174 |
| May 17, 2024 | 35.00 | 36.50 | 35.00 | 35.40 | 35.40 | 5,785 |
| May 16, 2024 | 36.30 | 36.30 | 34.70 | 35.20 | 35.20 | 3,755 |
| May 16, 2024 | 0.25 Dividend | |||||
| May 15, 2024 | 35.80 | 37.50 | 35.70 | 36.60 | 36.35 | 20,957 |
| May 14, 2024 | 35.80 | 35.90 | 35.10 | 35.70 | 35.46 | 6,390 |
| May 13, 2024 | 35.90 | 35.90 | 35.40 | 35.80 | 35.56 | 7,159 |
| May 10, 2024 | 35.90 | 35.90 | 35.00 | 35.90 | 35.65 | 11,621 |
| May 08, 2024 | 35.50 | 36.00 | 35.50 | 35.90 | 35.65 | 8,532 |
| May 07, 2024 | 35.90 | 36.00 | 35.00 | 36.00 | 35.75 | 5,069 |
| May 06, 2024 | 35.20 | 35.90 | 35.20 | 35.90 | 35.65 | 483 |
| May 03, 2024 | 35.80 | 36.10 | 35.70 | 35.70 | 35.46 | 4,232 |
| May 02, 2024 | 36.00 | 36.00 | 35.60 | 35.70 | 35.46 | 857 |
| Apr 30, 2024 | 36.10 | 36.40 | 36.00 | 36.30 | 36.05 | 2,963 |
| Apr 29, 2024 | 35.80 | 36.90 | 35.80 | 36.90 | 36.65 | 5,260 |
| Apr 26, 2024 | 36.00 | 36.20 | 35.20 | 36.20 | 35.95 | 2,710 |
| Apr 25, 2024 | 36.00 | 36.10 | 35.10 | 35.50 | 35.26 | 1,233 |
| Apr 24, 2024 | 36.60 | 36.60 | 35.60 | 36.00 | 35.75 | 2,080 |
| Apr 23, 2024 | 36.60 | 36.60 | 35.20 | 35.50 | 35.26 | 1,445 |
| Apr 22, 2024 | 36.70 | 36.70 | 35.80 | 35.80 | 35.56 | 2,459 |
| Apr 19, 2024 | 37.10 | 37.10 | 36.30 | 36.70 | 36.45 | 1,474 |
| Apr 18, 2024 | 36.50 | 37.60 | 36.40 | 36.90 | 36.65 | 6,004 |
| Apr 17, 2024 | 37.00 | 37.20 | 36.60 | 36.60 | 36.35 | 1,920 |
| Apr 16, 2024 | 36.70 | 37.50 | 36.00 | 37.00 | 36.75 | 8,885 |
| Apr 15, 2024 | 36.90 | 36.90 | 36.20 | 36.90 | 36.65 | 2,588 |
| Apr 12, 2024 | 36.50 | 36.90 | 36.30 | 36.30 | 36.05 | 732 |
| Apr 11, 2024 | 37.00 | 37.00 | 36.30 | 36.50 | 36.25 | 17,959 |
| Apr 10, 2024 | 37.30 | 37.30 | 36.60 | 37.20 | 36.95 | 5,027 |
| Apr 09, 2024 | 37.30 | 37.40 | 36.40 | 37.30 | 37.05 | 185 |
| Apr 08, 2024 | 36.10 | 37.50 | 36.10 | 37.10 | 36.85 | 873 |
| Apr 05, 2024 | 36.20 | 37.20 | 36.20 | 37.10 | 36.85 | 1,306 |
| Apr 04, 2024 | 37.20 | 37.20 | 36.40 | 36.90 | 36.65 | 5,421 |
| Apr 03, 2024 | 36.40 | 37.40 | 36.20 | 36.20 | 35.95 | 8,893 |
| Apr 02, 2024 | 36.80 | 37.60 | 36.20 | 36.40 | 36.15 | 7,287 |
| Mar 28, 2024 | 37.80 | 37.80 | 36.50 | 36.80 | 36.55 | 1,501 |
| Mar 27, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.74 | 20,148 |
| Mar 26, 2024 | 36.60 | 36.90 | 35.80 | 36.90 | 36.65 | 4,022 |
| Mar 25, 2024 | 36.00 | 36.50 | 35.70 | 36.50 | 36.25 | 2,846 |
| Mar 22, 2024 | 35.30 | 36.40 | 35.30 | 36.20 | 35.95 | 15,088 |
| Mar 21, 2024 | 35.20 | 35.50 | 34.60 | 35.30 | 35.06 | 6,344 |
| Mar 20, 2024 | 35.30 | 35.30 | 34.40 | 35.00 | 34.76 | 2,448 |
| Mar 19, 2024 | 34.90 | 35.30 | 34.60 | 35.10 | 34.86 | 10,860 |
| Mar 18, 2024 | 34.50 | 35.40 | 34.50 | 34.90 | 34.66 | 3,896 |
| Mar 15, 2024 | 34.20 | 35.40 | 34.20 | 35.00 | 34.76 | 13,127 |
| Mar 14, 2024 | 34.60 | 34.90 | 34.20 | 34.80 | 34.56 | 8,371 |
| Mar 13, 2024 | 34.30 | 34.60 | 33.90 | 34.60 | 34.36 | 8,188 |
| Mar 12, 2024 | 33.80 | 34.60 | 33.60 | 34.30 | 34.07 | 1,613 |
| Mar 11, 2024 | 33.60 | 34.50 | 33.60 | 33.80 | 33.57 | 1,353 |
| Mar 08, 2024 | 33.80 | 34.80 | 33.60 | 34.20 | 33.97 | 13,186 |
| Mar 07, 2024 | 33.90 | 34.00 | 33.50 | 33.90 | 33.67 | 3,101 |
| Mar 06, 2024 | 34.00 | 34.90 | 33.80 | 34.60 | 34.36 | 2,679 |
| Mar 05, 2024 | 34.80 | 35.00 | 34.70 | 34.80 | 34.56 | 1,294 |
| Mar 04, 2024 | 35.50 | 35.50 | 33.80 | 34.80 | 34.56 | 2,173 |
| Mar 01, 2024 | 33.80 | 35.00 | 33.50 | 34.50 | 34.26 | 5,886 |
| Feb 29, 2024 | 34.10 | 34.30 | 33.60 | 33.90 | 33.67 | 5,008 |
| Feb 28, 2024 | 33.60 | 34.80 | 33.50 | 34.10 | 33.87 | 2,525 |
| Feb 27, 2024 | 33.50 | 34.50 | 33.00 | 34.50 | 34.26 | 4,796 |
| Feb 26, 2024 | 33.20 | 33.50 | 32.80 | 33.50 | 33.27 | 5,945 |
| Feb 23, 2024 | 34.10 | 34.10 | 33.20 | 33.20 | 32.97 | 1,426 |
| Feb 22, 2024 | 34.20 | 34.20 | 32.40 | 33.80 | 33.57 | 43,438 |
| Feb 21, 2024 | 34.40 | 34.40 | 34.10 | 34.20 | 33.97 | 1,016 |
| Feb 20, 2024 | 34.80 | 34.90 | 34.20 | 34.60 | 34.36 | 4,107 |
| Feb 19, 2024 | 34.60 | 34.80 | 34.00 | 34.70 | 34.46 | 1,125 |
| Feb 16, 2024 | 33.90 | 34.90 | 33.90 | 34.60 | 34.36 | 4,172 |
| Feb 15, 2024 | 34.20 | 35.00 | 34.00 | 34.60 | 34.36 | 13,125 |
| Feb 14, 2024 | 35.00 | 35.00 | 33.70 | 34.70 | 34.46 | 11,813 |
| Feb 13, 2024 | 35.40 | 35.80 | 35.00 | 35.00 | 34.76 | 3,855 |
| Feb 12, 2024 | 35.30 | 36.50 | 35.30 | 35.50 | 35.26 | 7,305 |
| Feb 09, 2024 | 34.60 | 36.70 | 34.60 | 35.30 | 35.06 | 7,311 |
| Feb 08, 2024 | 35.40 | 35.90 | 35.00 | 35.80 | 35.56 | 708 |
| Feb 07, 2024 | 35.50 | 35.50 | 35.20 | 35.50 | 35.26 | 5,385 |
| Feb 06, 2024 | 34.50 | 35.60 | 33.50 | 34.80 | 34.56 | 19,430 |
| Feb 05, 2024 | 35.40 | 36.90 | 35.10 | 35.60 | 35.36 | 28,933 |
| Feb 02, 2024 | 34.60 | 35.40 | 34.20 | 35.40 | 35.16 | 16,106 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.