Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 97.40
-2.30 (-2.31%)
May 26, 2026, 5:24 PM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 99.40 | 99.70 | 95.10 | 97.40 | 97.40 | -2.31% | 51,749 |
| May 25, 2026 | 98.10 | 101.00 | 98.00 | 99.70 | 99.70 | 3.32% | 18,440 |
| May 22, 2026 | 94.90 | 97.80 | 94.90 | 96.50 | 96.50 | 1.58% | 19,927 |
| May 21, 2026 | 93.10 | 95.30 | 92.50 | 95.00 | 95.00 | 2.15% | 17,396 |
| May 20, 2026 | 91.20 | 94.40 | 89.30 | 93.00 | 93.00 | 3.91% | 18,083 |
| May 19, 2026 | 89.10 | 92.40 | 88.00 | 89.50 | 89.50 | -0.67% | 9,902 |
| May 18, 2026 | 90.00 | 91.00 | 86.80 | 90.10 | 90.10 | 0.22% | 15,111 |
| May 15, 2026 | 90.00 | 92.50 | 89.00 | 89.90 | 89.90 | -1.21% | 15,623 |
| May 13, 2026 | 91.10 | 91.80 | 90.30 | 91.00 | 91.00 | -1.62% | 8,878 |
| May 12, 2026 | 92.20 | 92.90 | 89.50 | 92.50 | 92.50 | -2.12% | 10,524 |
| May 11, 2026 | 98.80 | 98.80 | 92.00 | 94.50 | 94.50 | -2.68% | 16,339 |
| May 8, 2026 | 98.00 | 98.00 | 94.80 | 97.10 | 97.10 | -0.51% | 15,728 |
| May 7, 2026 | 97.50 | 99.00 | 95.80 | 97.60 | 97.60 | - | 9,765 |
| May 6, 2026 | 93.70 | 98.10 | 90.60 | 97.60 | 97.60 | 4.05% | 32,188 |
| May 5, 2026 | 93.10 | 94.80 | 90.00 | 93.80 | 93.80 | 5.27% | 17,976 |
| May 4, 2026 | 94.10 | 94.60 | 88.90 | 89.10 | 89.10 | -5.21% | 22,957 |
| Apr 30, 2026 | 94.00 | 95.10 | 93.10 | 94.00 | 94.00 | -0.95% | 35,593 |
| Apr 29, 2026 | 93.70 | 95.00 | 90.50 | 94.90 | 94.90 | 1.82% | 22,734 |
| Apr 28, 2026 | 96.00 | 96.60 | 90.10 | 93.20 | 93.20 | -2.82% | 292,725 |
| Apr 27, 2026 | 92.90 | 96.50 | 85.10 | 95.90 | 95.90 | 7.15% | 40,260 |
| Apr 24, 2026 | 87.30 | 89.60 | 83.90 | 89.50 | 89.50 | 1.70% | 21,625 |
| Apr 23, 2026 | 88.60 | 89.30 | 86.00 | 88.00 | 88.00 | -0.45% | 21,898 |
| Apr 22, 2026 | 87.30 | 96.90 | 86.20 | 88.40 | 88.40 | 1.26% | 35,366 |
| Apr 21, 2026 | 88.90 | 89.80 | 86.10 | 87.30 | 87.30 | 0.46% | 35,031 |
| Apr 20, 2026 | 86.10 | 88.70 | 84.10 | 86.90 | 86.90 | 1.16% | 86,257 |
| Apr 17, 2026 | 80.10 | 88.40 | 79.50 | 85.90 | 85.90 | 9.01% | 95,599 |
| Apr 16, 2026 | 78.00 | 80.50 | 78.00 | 78.80 | 78.80 | 1.42% | 70,338 |
| Apr 15, 2026 | 78.40 | 79.00 | 77.50 | 77.70 | 77.70 | -0.64% | 35,283 |
| Apr 14, 2026 | 75.90 | 78.70 | 75.90 | 78.20 | 78.20 | 3.58% | 42,107 |
| Apr 13, 2026 | 76.10 | 76.10 | 74.50 | 75.50 | 75.50 | -0.66% | 13,600 |
| Apr 10, 2026 | 76.30 | 78.40 | 75.60 | 76.00 | 76.00 | -0.52% | 23,846 |
| Apr 9, 2026 | 76.90 | 77.00 | 75.10 | 76.40 | 76.40 | -0.52% | 21,980 |
| Apr 8, 2026 | 76.30 | 78.30 | 75.00 | 76.80 | 76.80 | 3.23% | 148,479 |
| Apr 7, 2026 | 77.20 | 77.20 | 74.00 | 74.40 | 74.40 | -3.75% | 26,911 |
| Apr 2, 2026 | 78.10 | 78.20 | 76.40 | 77.30 | 77.30 | -1.65% | 154,463 |
| Apr 1, 2026 | 76.10 | 80.00 | 76.10 | 78.60 | 78.60 | 3.83% | 104,000 |
| Mar 31, 2026 | 74.20 | 76.60 | 74.20 | 75.70 | 75.70 | -0.92% | 29,652 |
| Mar 30, 2026 | 75.90 | 76.40 | 74.40 | 76.40 | 76.40 | 0.66% | 9,608 |
| Mar 27, 2026 | 77.40 | 77.40 | 75.00 | 75.90 | 75.90 | -2.19% | 17,097 |
| Mar 26, 2026 | 77.90 | 77.90 | 76.00 | 77.60 | 77.60 | -0.26% | 10,682 |
| Mar 25, 2026 | 76.10 | 78.10 | 76.10 | 77.80 | 77.80 | 2.37% | 13,782 |
| Mar 24, 2026 | 77.70 | 77.90 | 75.00 | 76.00 | 76.00 | -2.31% | 21,955 |
| Mar 23, 2026 | 78.00 | 78.10 | 74.00 | 77.80 | 77.80 | 1.04% | 40,629 |
| Mar 20, 2026 | 78.80 | 81.40 | 75.90 | 77.00 | 77.00 | -3.51% | 20,207 |
| Mar 19, 2026 | 81.00 | 81.00 | 78.50 | 79.80 | 79.80 | 0.76% | 12,153 |
| Mar 18, 2026 | 79.90 | 80.10 | 79.10 | 79.20 | 79.20 | -0.50% | 8,041 |
| Mar 17, 2026 | 79.00 | 80.00 | 78.10 | 79.60 | 79.60 | 1.53% | 39,954 |
| Mar 16, 2026 | 81.00 | 81.30 | 78.40 | 78.40 | 78.40 | -2.37% | 38,349 |
| Mar 13, 2026 | 84.00 | 84.70 | 80.20 | 80.30 | 80.30 | -5.19% | 42,094 |
| Mar 12, 2026 | 86.50 | 87.50 | 84.40 | 84.70 | 84.70 | -1.97% | 18,792 |