DevPort AB (publ) (STO:DEVP.B)
Sweden · Delayed Price · Currency is SEK 10.45
+0.45 (4.50%)
Sep 2, 2026, 5:29 PM CET
DevPort AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 10.25 | 10.25 | 9.54 | 9.98 | 9.98 | -2.63% | 3,727 |
| Aug 21, 2026 | 9.14 | 10.50 | 9.14 | 10.25 | 10.25 | 9.28% | 10,786 |
| Aug 20, 2026 | 9.48 | 9.48 | 9.08 | 9.38 | 9.38 | -0.85% | 5,468 |
| Aug 19, 2026 | 9.18 | 9.46 | 9.02 | 9.46 | 9.46 | 3.28% | 407,203 |
| Aug 18, 2026 | 9.98 | 9.98 | 9.00 | 9.16 | 9.16 | -14.79% | 39,110 |
| Aug 17, 2026 | 10.90 | 11.20 | 10.75 | 10.75 | 10.75 | 2.38% | 11,017 |
| Aug 14, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -2.78% | 2,688 |
| Aug 13, 2026 | 10.50 | 10.85 | 10.45 | 10.80 | 10.80 | -0.92% | 1,307 |
| Aug 12, 2026 | 11.15 | 11.60 | 10.50 | 10.90 | 10.90 | -4.39% | 23,818 |
| Aug 11, 2026 | 11.55 | 11.55 | 11.40 | 11.40 | 11.40 | 0.88% | 119 |
| Aug 10, 2026 | 11.65 | 11.65 | 11.30 | 11.30 | 11.30 | 1.35% | 2,633 |
| Aug 7, 2026 | 11.40 | 11.55 | 11.10 | 11.15 | 11.15 | -0.89% | 7,655 |
| Aug 6, 2026 | 11.10 | 11.40 | 11.10 | 11.25 | 11.25 | -1.32% | 1,470 |
| Aug 5, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | 1.79% | 463 |
| Aug 4, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -1.32% | 279 |
| Aug 3, 2026 | 11.40 | 11.40 | 10.90 | 11.35 | 11.35 | - | 50 |
| Jul 31, 2026 | 10.85 | 11.35 | 10.85 | 11.35 | 11.35 | 1.34% | 340 |
| Jul 30, 2026 | 11.30 | 11.30 | 10.85 | 11.20 | 11.20 | - | 372 |
| Jul 29, 2026 | 10.90 | 11.30 | 10.85 | 11.20 | 11.20 | 1.82% | 537 |
| Jul 28, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -2.22% | 1,361 |
| Jul 27, 2026 | 10.85 | 11.25 | 10.85 | 11.25 | 11.25 | 0.45% | 4,241 |
| Jul 24, 2026 | 10.80 | 11.25 | 10.80 | 11.20 | 11.20 | 0.90% | 2,055 |
| Jul 23, 2026 | 11.10 | 11.10 | 10.90 | 11.10 | 11.10 | -2.63% | 1,047 |
| Jul 22, 2026 | 10.80 | 11.40 | 10.80 | 11.40 | 11.40 | 3.64% | 250 |
| Jul 21, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | 557 |
| Jul 20, 2026 | 11.30 | 11.30 | 10.80 | 11.00 | 11.00 | -6.38% | 2,222 |
| Jul 17, 2026 | 11.80 | 11.80 | 11.30 | 11.75 | 11.75 | -0.42% | 881 |
| Jul 16, 2026 | 11.55 | 11.80 | 11.10 | 11.80 | 11.80 | 1.72% | 11,302 |
| Jul 15, 2026 | 11.30 | 11.60 | 10.80 | 11.60 | 11.60 | 6.91% | 5,622 |
| Jul 14, 2026 | 10.80 | 11.35 | 10.80 | 10.85 | 10.85 | 0.46% | 374 |
| Jul 13, 2026 | 11.60 | 11.60 | 10.80 | 10.80 | 10.80 | -0.46% | 939 |
| Jul 10, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.36% | 372 |
| Jul 9, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | 469 |
| Jul 8, 2026 | 11.30 | 11.60 | 11.20 | 11.20 | 11.20 | -0.88% | 6,022 |
| Jul 7, 2026 | 10.85 | 11.40 | 10.85 | 11.30 | 11.30 | 4.15% | 4,968 |
| Jul 6, 2026 | 11.50 | 11.50 | 10.85 | 10.85 | 10.85 | -2.25% | 379 |
| Jul 3, 2026 | 10.95 | 11.60 | 10.95 | 11.10 | 11.10 | 2.78% | 6,260 |
| Jul 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 0.47% | 703 |
| Jul 1, 2026 | 10.60 | 10.75 | 10.60 | 10.75 | 10.75 | -0.46% | 3,609 |
| Jun 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -6.09% | 2,475 |
| Jun 29, 2026 | 10.55 | 11.50 | 10.55 | 11.50 | 11.50 | 9.52% | 4,984 |
| Jun 26, 2026 | 10.85 | 10.85 | 10.25 | 10.50 | 10.50 | -3.23% | 3,468 |
| Jun 25, 2026 | 10.10 | 10.90 | 10.05 | 10.85 | 10.85 | 7.96% | 35,814 |