Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 114.40
0.00 (0.00%)
At close: Dec 29, 2025
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 114.00 | 115.00 | 113.20 | 114.20 | - | -0.17% | 7,167 |
| Dec 29, 2025 | 114.20 | 115.20 | 111.40 | 114.40 | 114.40 | 0.53% | 3,404 |
| Dec 23, 2025 | 112.60 | 113.80 | 112.60 | 113.80 | 113.80 | 1.97% | 2,037 |
| Dec 22, 2025 | 114.00 | 114.80 | 111.40 | 111.60 | 111.60 | -1.93% | 13,943 |
| Dec 19, 2025 | 112.00 | 113.80 | 112.00 | 113.80 | 113.80 | 2.52% | 3,206 |
| Dec 18, 2025 | 111.60 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 5,372 |
| Dec 17, 2025 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | -2.14% | 4,280 |
| Dec 16, 2025 | 112.40 | 112.40 | 110.00 | 112.40 | 112.40 | -0.18% | 6,760 |
| Dec 15, 2025 | 110.20 | 114.00 | 110.20 | 112.60 | 112.60 | -6.17% | 16,966 |
| Dec 12, 2025 | 111.00 | 120.00 | 108.80 | 120.00 | 120.00 | 8.11% | 7,686 |
| Dec 11, 2025 | 110.00 | 111.00 | 107.40 | 111.00 | 111.00 | 0.91% | 8,399 |
| Dec 10, 2025 | 104.20 | 110.00 | 104.00 | 110.00 | 110.00 | 4.96% | 8,232 |
| Dec 9, 2025 | 105.60 | 105.60 | 102.00 | 104.80 | 104.80 | -0.19% | 11,993 |
| Dec 8, 2025 | 107.20 | 108.80 | 105.00 | 105.00 | 105.00 | -2.96% | 28,208 |
| Dec 5, 2025 | 108.20 | 108.60 | 106.00 | 108.20 | 108.20 | 0.19% | 7,661 |
| Dec 4, 2025 | 110.00 | 113.20 | 105.00 | 108.00 | 108.00 | -0.74% | 21,807 |
| Dec 3, 2025 | 113.20 | 113.20 | 108.20 | 108.80 | 108.80 | -2.51% | 12,146 |
| Dec 2, 2025 | 113.60 | 113.80 | 110.60 | 111.60 | 111.60 | -1.06% | 13,677 |
| Dec 1, 2025 | 112.80 | 113.00 | 111.80 | 112.80 | 112.80 | -0.53% | 31,683 |
| Nov 28, 2025 | 107.60 | 115.00 | 106.00 | 113.40 | 113.40 | 5.98% | 43,393 |
| Nov 27, 2025 | 111.80 | 111.80 | 106.80 | 107.00 | 107.00 | -1.65% | 15,694 |
| Nov 26, 2025 | 112.00 | 113.40 | 108.00 | 108.80 | 108.80 | -4.06% | 17,065 |
| Nov 25, 2025 | 111.20 | 114.80 | 110.60 | 113.40 | 113.40 | 2.16% | 15,534 |
| Nov 24, 2025 | 108.60 | 112.00 | 108.60 | 111.00 | 111.00 | 1.83% | 7,751 |
| Nov 21, 2025 | 113.80 | 113.80 | 104.80 | 109.00 | 109.00 | 0.55% | 11,925 |
| Nov 20, 2025 | 105.40 | 109.20 | 105.40 | 108.40 | 108.40 | 3.24% | 7,827 |
| Nov 19, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 24,301 |
| Nov 18, 2025 | 110.00 | 110.00 | 106.80 | 109.00 | 109.00 | -0.91% | 18,906 |
| Nov 17, 2025 | 113.80 | 114.20 | 108.20 | 110.00 | 110.00 | -3.17% | 19,550 |
| Nov 14, 2025 | 112.00 | 113.60 | 110.00 | 113.60 | 113.60 | 0.35% | 13,138 |
| Nov 13, 2025 | 114.80 | 114.80 | 111.00 | 113.20 | 113.20 | -0.35% | 10,913 |
| Nov 12, 2025 | 114.20 | 115.00 | 111.80 | 113.60 | 113.60 | -0.35% | 10,462 |
| Nov 11, 2025 | 109.80 | 114.20 | 108.20 | 114.00 | 114.00 | 2.52% | 26,828 |
| Nov 10, 2025 | 108.40 | 112.60 | 107.60 | 111.20 | 111.20 | 2.96% | 22,329 |
| Nov 7, 2025 | 115.60 | 116.20 | 108.00 | 108.00 | 108.00 | -6.09% | 77,801 |
| Nov 6, 2025 | 116.00 | 116.00 | 107.40 | 115.00 | 115.00 | 2.86% | 75,666 |
| Nov 5, 2025 | 107.00 | 113.20 | 96.30 | 111.80 | 111.80 | -9.84% | 446,302 |
| Nov 4, 2025 | 122.20 | 124.00 | 119.40 | 124.00 | 124.00 | 0.81% | 54,715 |
| Nov 3, 2025 | 128.80 | 129.00 | 121.80 | 123.00 | 123.00 | -5.24% | 120,664 |
| Oct 31, 2025 | 131.80 | 131.80 | 128.00 | 129.80 | 129.80 | -1.67% | 81,982 |
| Oct 30, 2025 | 134.60 | 134.60 | 129.60 | 132.00 | 132.00 | -0.30% | 26,392 |
| Oct 29, 2025 | 136.00 | 137.60 | 132.20 | 132.40 | 132.40 | -2.22% | 94,051 |
| Oct 28, 2025 | 138.60 | 138.60 | 135.20 | 135.40 | 135.40 | -2.31% | 16,188 |
| Oct 27, 2025 | 134.20 | 139.80 | 134.20 | 138.60 | 138.60 | 2.51% | 30,123 |
| Oct 24, 2025 | 138.00 | 138.80 | 133.60 | 135.20 | 135.20 | -0.73% | 16,187 |
| Oct 23, 2025 | 137.20 | 138.60 | 133.00 | 136.20 | 136.20 | -1.02% | 15,168 |
| Oct 22, 2025 | 140.00 | 140.00 | 134.80 | 137.60 | 137.60 | -1.85% | 22,466 |
| Oct 21, 2025 | 137.80 | 141.20 | 134.80 | 140.20 | 140.20 | 2.94% | 59,556 |
| Oct 20, 2025 | 132.60 | 137.60 | 132.20 | 136.20 | 136.20 | 1.19% | 22,939 |
| Oct 17, 2025 | 134.40 | 135.80 | 129.20 | 134.60 | 134.60 | - | 26,124 |