DevPort AB (publ) (STO:DEVP.B)
Sweden · Delayed Price · Currency is SEK 9.40
+0.40 (4.44%)
Nov 2, 2026, 5:07 PM CET
DevPort AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.00 | 9.40 | 9.00 | 9.40 | 9.40 | 4.44% | 9,570 |
| Oct 30, 2026 | 8.88 | 9.00 | 8.88 | 9.00 | 9.00 | - | 133 |
| Oct 29, 2026 | 8.80 | 9.00 | 8.32 | 9.00 | 9.00 | - | 3,761 |
| Oct 28, 2026 | 8.16 | 9.00 | 8.16 | 9.00 | 9.00 | 10.29% | 11,600 |
| Oct 27, 2026 | 7.52 | 8.32 | 7.46 | 8.16 | 8.16 | 25.54% | 97,721 |
| Oct 26, 2026 | 7.08 | 7.08 | 6.02 | 6.50 | 6.50 | -8.45% | 9,294 |
| Oct 23, 2026 | 7.48 | 7.58 | 7.08 | 7.10 | 7.10 | -4.05% | 702 |
| Oct 22, 2026 | 7.80 | 7.80 | 7.30 | 7.40 | 7.40 | -5.13% | 8,373 |
| Oct 21, 2026 | 7.70 | 7.96 | 7.70 | 7.80 | 7.80 | -2.01% | 1,233 |
| Oct 20, 2026 | 7.76 | 7.96 | 7.42 | 7.96 | 7.96 | 2.58% | 1,516 |
| Oct 19, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.31% | 80 |
| Oct 16, 2026 | 8.00 | 8.00 | 7.20 | 7.66 | 7.66 | -4.01% | 3,711 |
| Oct 15, 2026 | 8.10 | 8.10 | 7.98 | 7.98 | 7.98 | 1.01% | 319 |
| Oct 14, 2026 | 7.70 | 8.38 | 7.70 | 7.90 | 7.90 | 1.80% | 3,022 |
| Oct 13, 2026 | 8.38 | 8.38 | 7.76 | 7.76 | 7.76 | -1.27% | 7,009 |
| Oct 12, 2026 | 7.88 | 8.38 | 7.86 | 7.86 | 7.86 | -6.21% | 5,595 |
| Oct 9, 2026 | 8.46 | 8.46 | 7.86 | 8.38 | 8.38 | 6.62% | 408 |
| Oct 8, 2026 | 8.30 | 8.48 | 7.82 | 7.86 | 7.86 | -5.53% | 1,692 |
| Oct 7, 2026 | 7.90 | 8.32 | 7.90 | 8.32 | 8.32 | 7.77% | 1,244 |
| Oct 6, 2026 | 7.98 | 7.98 | 7.70 | 7.72 | 7.72 | -2.28% | 14,412 |
| Oct 5, 2026 | 8.26 | 8.38 | 7.90 | 7.90 | 7.90 | -5.95% | 7,088 |
| Oct 2, 2026 | 8.64 | 8.64 | 8.02 | 8.40 | 8.40 | -0.94% | 1,597 |
| Oct 1, 2026 | 8.70 | 8.70 | 8.40 | 8.48 | 8.48 | -2.75% | 371 |
| Sep 30, 2026 | 8.98 | 8.98 | 8.70 | 8.72 | 8.72 | -1.80% | 1,393 |
| Sep 29, 2026 | 8.98 | 8.98 | 8.24 | 8.88 | 8.88 | -1.11% | 1,691 |
| Sep 28, 2026 | 8.84 | 8.98 | 8.16 | 8.98 | 8.98 | 7.67% | 1,019 |
| Sep 25, 2026 | 9.10 | 9.10 | 8.14 | 8.34 | 8.34 | -7.33% | 4,178 |
| Sep 24, 2026 | 9.32 | 9.32 | 8.78 | 9.00 | 9.00 | -2.39% | 4,704 |
| Sep 23, 2026 | 9.66 | 9.66 | 9.22 | 9.22 | 9.22 | 2.44% | 39 |
| Sep 22, 2026 | 9.80 | 9.80 | 8.70 | 9.00 | 9.00 | -8.16% | 18,736 |
| Sep 21, 2026 | 9.66 | 9.96 | 9.52 | 9.80 | 9.80 | -2.49% | 1,365 |
| Sep 18, 2026 | 9.74 | 10.05 | 9.64 | 10.05 | 10.05 | 1.52% | 740 |
| Sep 17, 2026 | 10.10 | 10.10 | 9.74 | 9.90 | 9.90 | -1.98% | 2,102 |
| Sep 16, 2026 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 1.41% | 592 |
| Sep 15, 2026 | 10.00 | 10.10 | 9.40 | 9.96 | 9.96 | 3.97% | 18,681 |
| Sep 14, 2026 | 10.05 | 10.30 | 9.58 | 9.58 | 9.58 | -9.62% | 13,406 |
| Sep 11, 2026 | 9.84 | 10.60 | 9.54 | 10.60 | 10.60 | 7.29% | 9,657 |
| Sep 10, 2026 | 10.15 | 10.15 | 9.88 | 9.88 | 9.88 | -2.18% | 5,953 |
| Sep 9, 2026 | 9.92 | 10.10 | 9.68 | 10.10 | 10.10 | 1.61% | 2,902 |
| Sep 8, 2026 | 9.88 | 10.15 | 9.50 | 9.94 | 9.94 | 1.43% | 1,997 |
| Sep 7, 2026 | 9.82 | 10.25 | 9.80 | 9.80 | 9.80 | -3.92% | 3,597 |
| Sep 4, 2026 | 10.30 | 10.30 | 9.62 | 10.20 | 10.20 | 2.00% | 23,700 |
| Sep 3, 2026 | 10.50 | 10.50 | 9.98 | 10.00 | 10.00 | -4.31% | 596 |
| Sep 2, 2026 | 9.84 | 10.45 | 9.84 | 10.45 | 10.45 | 4.50% | 9,588 |
| Sep 1, 2026 | 9.88 | 10.20 | 9.88 | 10.00 | 10.00 | 1.42% | 2,398 |
| Aug 31, 2026 | 10.35 | 10.35 | 9.86 | 9.86 | 9.86 | -3.33% | 12,563 |
| Aug 28, 2026 | 10.35 | 10.35 | 9.96 | 10.20 | 10.20 | -1.45% | 1,037 |
| Aug 27, 2026 | 10.40 | 10.60 | 9.92 | 10.35 | 10.35 | - | 15,592 |
| Aug 26, 2026 | 10.20 | 10.45 | 9.94 | 10.35 | 10.35 | 1.97% | 7,294 |
| Aug 25, 2026 | 9.70 | 10.25 | 9.70 | 10.15 | 10.15 | 1.70% | 2,850 |