Devyser Diagnostics AB (publ) (DVYSR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:07PM CEST
Time Period:
Jun 11, 2023 - Jun 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2024 | 113.00 | 113.00 | 108.50 | 110.00 | 110.00 | 1,169 |
| Jun 07, 2024 | 114.00 | 114.00 | 109.00 | 110.00 | 110.00 | 15,927 |
| Jun 05, 2024 | 112.00 | 112.00 | 107.50 | 109.00 | 109.00 | 2,783 |
| Jun 04, 2024 | 110.00 | 114.00 | 109.50 | 111.00 | 111.00 | 12,072 |
| Jun 03, 2024 | 105.50 | 114.50 | 105.50 | 111.50 | 111.50 | 6,957 |
| May 31, 2024 | 104.00 | 105.00 | 100.50 | 104.50 | 104.50 | 10,101 |
| May 30, 2024 | 99.80 | 101.50 | 99.00 | 101.50 | 101.50 | 16,311 |
| May 29, 2024 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 12,295 |
| May 28, 2024 | 102.50 | 103.50 | 100.50 | 103.00 | 103.00 | 2,497 |
| May 27, 2024 | 102.50 | 103.50 | 99.40 | 102.50 | 102.50 | 3,988 |
| May 24, 2024 | 102.00 | 103.50 | 100.50 | 102.50 | 102.50 | 1,974 |
| May 23, 2024 | 99.80 | 104.50 | 99.00 | 104.00 | 104.00 | 145,119 |
| May 22, 2024 | 100.00 | 100.00 | 98.00 | 99.60 | 99.60 | 1,506 |
| May 21, 2024 | 99.40 | 100.00 | 99.00 | 100.00 | 100.00 | 1,387 |
| May 20, 2024 | 102.50 | 102.50 | 98.40 | 99.40 | 99.40 | 1,812 |
| May 17, 2024 | 102.50 | 102.50 | 99.80 | 99.80 | 99.80 | 8,368 |
| May 16, 2024 | 102.00 | 102.50 | 98.00 | 102.50 | 102.50 | 28,978 |
| May 15, 2024 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 19,264 |
| May 14, 2024 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 3,649 |
| May 13, 2024 | 99.80 | 101.50 | 98.60 | 100.00 | 100.00 | 2,526 |
| May 10, 2024 | 99.80 | 100.00 | 98.80 | 99.80 | 99.80 | 19,093 |
| May 08, 2024 | 96.00 | 101.00 | 96.00 | 99.00 | 99.00 | 52,152 |
| May 07, 2024 | 92.80 | 94.00 | 90.20 | 93.60 | 93.60 | 15,088 |
| May 06, 2024 | 99.80 | 99.80 | 92.60 | 94.00 | 94.00 | 34,007 |
| May 03, 2024 | 104.00 | 104.00 | 98.80 | 100.00 | 100.00 | 1,880 |
| May 02, 2024 | 99.40 | 99.40 | 97.00 | 99.40 | 99.40 | 4,823 |
| Apr 30, 2024 | 101.00 | 101.50 | 98.00 | 98.80 | 98.80 | 13,101 |
| Apr 29, 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,201 |
| Apr 26, 2024 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 2,387 |
| Apr 25, 2024 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 4,243 |
| Apr 24, 2024 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 455 |
| Apr 23, 2024 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 12,234 |
| Apr 22, 2024 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | 4,039 |
| Apr 19, 2024 | 105.00 | 107.50 | 103.50 | 104.00 | 104.00 | 3,864 |
| Apr 18, 2024 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1,187 |
| Apr 17, 2024 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | 1,848 |
| Apr 16, 2024 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 6,044 |
| Apr 15, 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 4,567 |
| Apr 12, 2024 | 107.00 | 108.50 | 104.00 | 104.00 | 104.00 | 20,867 |
| Apr 11, 2024 | 104.00 | 108.50 | 104.00 | 106.50 | 106.50 | 21,651 |
| Apr 10, 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 12,888 |
| Apr 09, 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 4,653 |
| Apr 08, 2024 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | 9,720 |
| Apr 05, 2024 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 12,947 |
| Apr 04, 2024 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 7,293 |
| Apr 03, 2024 | 101.50 | 104.50 | 101.00 | 104.00 | 104.00 | 11,810 |
| Apr 02, 2024 | 102.00 | 104.50 | 100.00 | 101.00 | 101.00 | 18,542 |
| Mar 28, 2024 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 3,668 |
| Mar 27, 2024 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,500 |
| Mar 26, 2024 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 13,650 |
| Mar 25, 2024 | 103.00 | 109.00 | 98.80 | 101.50 | 101.50 | 3,117 |
| Mar 22, 2024 | 99.80 | 103.00 | 99.00 | 100.00 | 100.00 | 76,920 |
| Mar 21, 2024 | 100.50 | 100.50 | 97.20 | 99.80 | 99.80 | 62,747 |
| Mar 20, 2024 | 99.60 | 100.50 | 98.00 | 100.50 | 100.50 | 23,584 |
| Mar 19, 2024 | 97.00 | 102.50 | 95.20 | 100.50 | 100.50 | 111,369 |
| Mar 18, 2024 | 93.40 | 97.80 | 92.20 | 95.00 | 95.00 | 22,607 |
| Mar 15, 2024 | 94.80 | 95.00 | 91.40 | 94.00 | 94.00 | 84,509 |
| Mar 14, 2024 | 94.00 | 95.00 | 91.40 | 93.80 | 93.80 | 66,798 |
| Mar 13, 2024 | 92.80 | 94.00 | 90.80 | 94.00 | 94.00 | 8,314 |
| Mar 12, 2024 | 96.00 | 96.00 | 89.80 | 93.00 | 93.00 | 19,754 |
| Mar 11, 2024 | 92.80 | 96.40 | 90.20 | 93.60 | 93.60 | 17,773 |
| Mar 08, 2024 | 87.20 | 91.00 | 86.00 | 90.20 | 90.20 | 17,715 |
| Mar 07, 2024 | 91.00 | 91.00 | 87.20 | 87.20 | 87.20 | 5,900 |
| Mar 06, 2024 | 93.40 | 96.40 | 89.60 | 91.40 | 91.40 | 57,507 |
| Mar 05, 2024 | 96.20 | 96.20 | 92.40 | 94.00 | 94.00 | 17,523 |
| Mar 04, 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 138,732 |
| Mar 01, 2024 | 92.00 | 97.60 | 90.20 | 91.00 | 91.00 | 40,649 |
| Feb 29, 2024 | 90.80 | 94.20 | 90.60 | 92.00 | 92.00 | 2,791 |
| Feb 28, 2024 | 90.80 | 90.80 | 89.00 | 90.80 | 90.80 | 353 |
| Feb 27, 2024 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 3,349 |
| Feb 26, 2024 | 92.80 | 92.80 | 88.00 | 90.00 | 90.00 | 2,495 |
| Feb 23, 2024 | 92.40 | 92.80 | 87.00 | 89.40 | 89.40 | 128,695 |
| Feb 22, 2024 | 89.00 | 94.00 | 89.00 | 92.40 | 92.40 | 12,424 |
| Feb 21, 2024 | 86.00 | 90.00 | 86.00 | 89.60 | 89.60 | 3,806 |
| Feb 20, 2024 | 77.40 | 86.20 | 77.40 | 86.20 | 86.20 | 24,073 |
| Feb 19, 2024 | 79.00 | 80.40 | 77.60 | 80.40 | 80.40 | 3,286 |
| Feb 16, 2024 | 78.60 | 80.00 | 77.00 | 79.20 | 79.20 | 4,986 |
| Feb 15, 2024 | 81.00 | 83.20 | 78.20 | 80.00 | 80.00 | 2,966 |
| Feb 14, 2024 | 80.00 | 81.00 | 79.40 | 80.00 | 80.00 | 2,651 |
| Feb 13, 2024 | 80.20 | 80.40 | 78.40 | 80.20 | 80.20 | 3,565 |
| Feb 12, 2024 | 83.40 | 83.40 | 79.40 | 80.40 | 80.40 | 2,975 |
| Feb 09, 2024 | 81.20 | 83.60 | 79.60 | 83.60 | 83.60 | 3,929 |
| Feb 08, 2024 | 82.80 | 82.80 | 80.60 | 81.60 | 81.60 | 4,149 |
| Feb 07, 2024 | 85.00 | 85.00 | 81.20 | 83.00 | 83.00 | 4,836 |
| Feb 06, 2024 | 86.60 | 87.40 | 84.20 | 85.20 | 85.20 | 6,789 |
| Feb 05, 2024 | 89.20 | 89.20 | 85.00 | 86.60 | 86.60 | 5,407 |
| Feb 02, 2024 | 89.00 | 89.20 | 88.00 | 89.20 | 89.20 | 1,844 |
| Feb 01, 2024 | 89.40 | 90.00 | 88.80 | 89.40 | 89.40 | 7,586 |
| Jan 31, 2024 | 89.20 | 89.40 | 88.00 | 89.40 | 89.40 | 5,435 |
| Jan 30, 2024 | 86.40 | 89.20 | 86.40 | 89.20 | 89.20 | 2,052 |
| Jan 29, 2024 | 85.60 | 88.80 | 85.00 | 87.00 | 87.00 | 6,781 |
| Jan 26, 2024 | 90.00 | 91.00 | 87.80 | 89.00 | 89.00 | 3,563 |
| Jan 25, 2024 | 86.00 | 89.80 | 86.00 | 89.80 | 89.80 | 6,069 |
| Jan 24, 2024 | 86.80 | 87.00 | 85.80 | 86.80 | 86.80 | 7,191 |
| Jan 23, 2024 | 86.60 | 87.00 | 85.60 | 86.00 | 86.00 | 133,509 |
| Jan 22, 2024 | 84.40 | 88.00 | 84.40 | 85.00 | 85.00 | 136,765 |
| Jan 19, 2024 | 86.00 | 86.00 | 81.20 | 84.40 | 84.40 | 11,610 |
| Jan 18, 2024 | 82.60 | 83.60 | 79.20 | 83.00 | 83.00 | 8,566 |
| Jan 17, 2024 | 81.60 | 83.00 | 78.20 | 81.80 | 81.80 | 90,246 |
| Jan 16, 2024 | 83.20 | 83.20 | 80.40 | 81.20 | 81.20 | 4,450 |
| *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.