Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 137.20
-2.20 (-1.58%)
Oct 10, 2025, 5:29 PM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 138.00 | 139.20 | 136.20 | 137.20 | 137.20 | -1.58% | 6,214 |
| Oct 9, 2025 | 138.00 | 140.00 | 135.40 | 139.40 | 139.40 | 1.01% | 17,214 |
| Oct 8, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.71% | 13,848 |
| Oct 7, 2025 | 142.20 | 143.00 | 138.40 | 140.40 | 140.40 | -1.13% | 7,734 |
| Oct 6, 2025 | 141.20 | 144.80 | 140.20 | 142.00 | 142.00 | 0.28% | 7,564 |
| Oct 3, 2025 | 141.80 | 142.00 | 140.40 | 141.60 | 141.60 | 1.14% | 21,521 |
| Oct 2, 2025 | 140.80 | 141.40 | 139.20 | 140.00 | 140.00 | 1.45% | 26,521 |
| Oct 1, 2025 | 140.60 | 140.60 | 137.20 | 138.00 | 138.00 | -2.68% | 22,544 |
| Sep 30, 2025 | 141.00 | 142.00 | 138.20 | 141.80 | 141.80 | 1.00% | 21,790 |
| Sep 29, 2025 | 141.80 | 143.60 | 139.60 | 140.40 | 140.40 | -0.43% | 13,667 |
| Sep 26, 2025 | 139.80 | 143.60 | 139.60 | 141.00 | 141.00 | 1.15% | 39,367 |
| Sep 25, 2025 | 146.00 | 146.60 | 136.60 | 139.40 | 139.40 | -3.99% | 117,550 |
| Sep 24, 2025 | 159.00 | 159.00 | 143.60 | 145.20 | 145.20 | -7.52% | 383,158 |
| Sep 23, 2025 | 153.00 | 159.20 | 153.00 | 157.00 | 157.00 | 1.55% | 47,187 |
| Sep 22, 2025 | 159.60 | 159.60 | 152.20 | 154.60 | 154.60 | -1.53% | 19,979 |
| Sep 19, 2025 | 157.80 | 159.20 | 156.00 | 157.00 | 157.00 | -0.51% | 21,209 |
| Sep 18, 2025 | 154.60 | 158.80 | 153.20 | 157.80 | 157.80 | 3.27% | 35,734 |
| Sep 17, 2025 | 149.40 | 154.80 | 148.80 | 152.80 | 152.80 | 2.00% | 17,623 |
| Sep 16, 2025 | 150.60 | 152.20 | 149.00 | 149.80 | 149.80 | -0.40% | 10,806 |
| Sep 15, 2025 | 150.00 | 150.60 | 148.40 | 150.40 | 150.40 | 1.35% | 48,021 |
| Sep 12, 2025 | 151.20 | 151.20 | 147.80 | 148.40 | 148.40 | -0.93% | 8,613 |
| Sep 11, 2025 | 148.80 | 152.80 | 148.80 | 149.80 | 149.80 | 3.17% | 7,813 |
| Sep 10, 2025 | 145.00 | 148.80 | 145.00 | 145.20 | 145.20 | 0.14% | 54,990 |
| Sep 9, 2025 | 145.20 | 145.20 | 143.80 | 145.00 | 145.00 | - | 4,650 |
| Sep 8, 2025 | 149.60 | 149.60 | 144.20 | 145.00 | 145.00 | -2.29% | 19,756 |
| Sep 5, 2025 | 149.80 | 156.20 | 146.60 | 148.40 | 148.40 | -0.80% | 34,111 |
| Sep 4, 2025 | 153.60 | 157.00 | 148.40 | 149.60 | 149.60 | -4.10% | 40,073 |
| Sep 3, 2025 | 152.60 | 159.40 | 151.00 | 156.00 | 156.00 | 2.90% | 24,348 |
| Sep 2, 2025 | 152.00 | 152.80 | 150.00 | 151.60 | 151.60 | - | 16,794 |
| Sep 1, 2025 | 152.00 | 154.00 | 149.60 | 151.60 | 151.60 | -0.13% | 12,423 |
| Aug 29, 2025 | 155.00 | 155.00 | 149.60 | 151.80 | 151.80 | -0.26% | 14,372 |
| Aug 28, 2025 | 148.40 | 154.80 | 148.40 | 152.20 | 152.20 | 1.47% | 32,845 |
| Aug 27, 2025 | 148.60 | 152.60 | 147.20 | 150.00 | 150.00 | 1.90% | 40,403 |
| Aug 26, 2025 | 147.60 | 148.60 | 145.80 | 147.20 | 147.20 | -0.14% | 7,135 |
| Aug 25, 2025 | 148.80 | 148.80 | 146.40 | 147.40 | 147.40 | -0.94% | 4,752 |
| Aug 22, 2025 | 147.20 | 148.80 | 145.60 | 148.80 | 148.80 | 0.68% | 7,841 |
| Aug 21, 2025 | 147.40 | 149.20 | 145.40 | 147.80 | 147.80 | 1.65% | 15,610 |
| Aug 20, 2025 | 144.00 | 149.40 | 142.40 | 145.40 | 145.40 | - | 21,110 |
| Aug 19, 2025 | 147.20 | 147.20 | 141.00 | 145.40 | 145.40 | -0.55% | 18,840 |
| Aug 18, 2025 | 147.40 | 148.20 | 144.80 | 146.20 | 146.20 | 0.14% | 4,887 |
| Aug 15, 2025 | 149.20 | 149.40 | 145.00 | 146.00 | 146.00 | -2.41% | 17,405 |
| Aug 14, 2025 | 147.20 | 154.20 | 147.20 | 149.60 | 149.60 | 2.47% | 44,516 |
| Aug 13, 2025 | 148.00 | 149.40 | 145.40 | 146.00 | 146.00 | -1.22% | 30,971 |
| Aug 12, 2025 | 150.00 | 151.40 | 147.00 | 147.80 | 147.80 | 0.14% | 7,418 |
| Aug 11, 2025 | 147.80 | 151.40 | 147.60 | 147.60 | 147.60 | -0.27% | 8,709 |
| Aug 8, 2025 | 153.20 | 153.20 | 146.40 | 148.00 | 148.00 | -1.86% | 14,535 |
| Aug 7, 2025 | 154.00 | 154.80 | 150.00 | 150.80 | 150.80 | -0.92% | 14,626 |
| Aug 6, 2025 | 153.20 | 155.00 | 152.00 | 152.20 | 152.20 | -0.65% | 21,814 |
| Aug 5, 2025 | 152.80 | 153.80 | 152.00 | 153.20 | 153.20 | 1.73% | 15,677 |
| Aug 4, 2025 | 147.20 | 155.00 | 147.00 | 150.60 | 150.60 | 2.45% | 20,160 |