Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 147.00
+2.00 (1.38%)
Sep 10, 2025, 11:49 AM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 149.20 | 149.20 | 146.00 | 147.00 | 147.00 | -2.00% | 8,909 |
| Jul 31, 2025 | 149.80 | 150.00 | 148.20 | 150.00 | 150.00 | 0.13% | 10,234 |
| Jul 30, 2025 | 147.00 | 149.80 | 140.00 | 149.80 | 149.80 | 3.74% | 16,223 |
| Jul 29, 2025 | 146.60 | 146.80 | 144.40 | 144.40 | 144.40 | -1.63% | 11,998 |
| Jul 28, 2025 | 150.00 | 150.00 | 146.60 | 146.80 | 146.80 | -2.13% | 17,975 |
| Jul 25, 2025 | 151.80 | 152.00 | 148.60 | 150.00 | 150.00 | -1.32% | 12,707 |
| Jul 24, 2025 | 149.00 | 152.40 | 147.40 | 152.00 | 152.00 | 3.68% | 30,517 |
| Jul 23, 2025 | 144.80 | 148.00 | 143.60 | 146.60 | 146.60 | 1.10% | 59,888 |
| Jul 22, 2025 | 148.60 | 148.60 | 141.00 | 145.00 | 145.00 | 9.85% | 70,550 |
| Jul 21, 2025 | 133.20 | 134.00 | 127.00 | 132.00 | 132.00 | -1.20% | 23,670 |
| Jul 18, 2025 | 135.00 | 135.60 | 133.00 | 133.60 | 133.60 | -0.30% | 39,215 |
| Jul 17, 2025 | 133.40 | 135.00 | 131.20 | 134.00 | 134.00 | 1.52% | 6,221 |
| Jul 16, 2025 | 136.00 | 136.40 | 129.60 | 132.00 | 132.00 | -1.93% | 19,182 |
| Jul 15, 2025 | 130.40 | 134.80 | 129.60 | 134.60 | 134.60 | 3.06% | 8,909 |
| Jul 14, 2025 | 130.00 | 131.40 | 127.20 | 130.60 | 130.60 | 0.62% | 16,566 |
| Jul 11, 2025 | 137.20 | 138.80 | 128.60 | 129.80 | 129.80 | -3.71% | 23,756 |
| Jul 10, 2025 | 134.80 | 135.00 | 133.20 | 134.80 | 134.80 | 0.30% | 11,218 |
| Jul 9, 2025 | 130.60 | 135.00 | 130.60 | 134.40 | 134.40 | 3.38% | 12,365 |
| Jul 8, 2025 | 129.20 | 130.80 | 129.20 | 130.00 | 130.00 | - | 8,714 |
| Jul 7, 2025 | 130.00 | 132.00 | 129.40 | 130.00 | 130.00 | - | 12,346 |
| Jul 4, 2025 | 134.40 | 134.40 | 126.80 | 130.00 | 130.00 | 0.78% | 24,642 |
| Jul 3, 2025 | 126.60 | 131.60 | 126.60 | 129.00 | 129.00 | 3.70% | 11,899 |
| Jul 2, 2025 | 125.80 | 125.80 | 123.20 | 124.40 | 124.40 | -1.27% | 5,483 |