Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 63.40
-0.80 (-1.25%)
Aug 14, 2026, 5:20 PM CET
Devyser Diagnostics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 64.60 | 64.60 | 62.70 | 63.40 | 63.40 | -1.25% | 4,903 |
| Aug 13, 2026 | 62.10 | 64.80 | 62.10 | 64.20 | 64.20 | 4.22% | 12,379 |
| Aug 12, 2026 | 62.70 | 62.70 | 61.50 | 61.60 | 61.60 | -1.60% | 24,452 |
| Aug 11, 2026 | 63.90 | 63.90 | 62.60 | 62.60 | 62.60 | -1.57% | 23,453 |
| Aug 10, 2026 | 65.50 | 65.60 | 63.30 | 63.60 | 63.60 | -2.90% | 11,260 |
| Aug 7, 2026 | 65.50 | 65.60 | 64.20 | 65.50 | 65.50 | -0.15% | 12,915 |
| Aug 6, 2026 | 65.00 | 67.20 | 64.00 | 65.60 | 65.60 | 3.14% | 16,098 |
| Aug 5, 2026 | 66.30 | 66.30 | 63.00 | 63.60 | 63.60 | -2.75% | 11,495 |
| Aug 4, 2026 | 65.90 | 66.50 | 65.20 | 65.40 | 65.40 | 0.31% | 2,856 |
| Aug 3, 2026 | 67.10 | 67.40 | 65.20 | 65.20 | 65.20 | -1.36% | 5,605 |
| Jul 31, 2026 | 67.90 | 67.90 | 65.10 | 66.10 | 66.10 | -2.79% | 12,768 |
| Jul 30, 2026 | 68.50 | 69.90 | 66.10 | 68.00 | 68.00 | -0.87% | 10,711 |
| Jul 29, 2026 | 68.90 | 69.40 | 67.20 | 68.60 | 68.60 | 0.59% | 19,853 |
| Jul 28, 2026 | 68.00 | 68.60 | 63.00 | 68.20 | 68.20 | 7.40% | 19,518 |
| Jul 27, 2026 | 61.90 | 66.50 | 61.00 | 63.50 | 63.50 | 2.09% | 22,709 |
| Jul 24, 2026 | 63.30 | 63.30 | 61.50 | 62.20 | 62.20 | -0.16% | 15,536 |
| Jul 23, 2026 | 64.90 | 65.30 | 61.90 | 62.30 | 62.30 | -4.59% | 21,984 |
| Jul 22, 2026 | 63.30 | 66.40 | 61.60 | 65.30 | 65.30 | 4.65% | 18,273 |
| Jul 21, 2026 | 63.00 | 63.00 | 60.30 | 62.40 | 62.40 | -0.95% | 22,055 |
| Jul 20, 2026 | 62.40 | 67.20 | 59.80 | 63.00 | 63.00 | - | 70,237 |
| Jul 17, 2026 | 62.60 | 64.20 | 61.50 | 63.00 | 63.00 | -0.16% | 7,523 |
| Jul 16, 2026 | 62.00 | 63.10 | 60.40 | 63.10 | 63.10 | 2.10% | 6,737 |
| Jul 15, 2026 | 62.40 | 62.40 | 59.60 | 61.80 | 61.80 | 0.32% | 17,000 |
| Jul 14, 2026 | 61.00 | 62.40 | 59.30 | 61.60 | 61.60 | 0.98% | 16,377 |
| Jul 13, 2026 | 62.10 | 62.10 | 59.60 | 61.00 | 61.00 | -1.29% | 9,478 |
| Jul 10, 2026 | 62.00 | 62.30 | 60.40 | 61.80 | 61.80 | 0.32% | 24,886 |
| Jul 9, 2026 | 61.10 | 62.20 | 60.30 | 61.60 | 61.60 | 1.15% | 46,206 |
| Jul 8, 2026 | 58.20 | 61.50 | 58.10 | 60.90 | 60.90 | 4.64% | 45,074 |
| Jul 7, 2026 | 59.40 | 61.30 | 57.90 | 58.20 | 58.20 | -1.69% | 80,390 |
| Jul 6, 2026 | 62.60 | 63.10 | 57.80 | 59.20 | 59.20 | -2.47% | 137,839 |
| Jul 3, 2026 | 69.50 | 69.50 | 58.70 | 60.70 | 60.70 | -26.78% | 585,731 |
| Jul 2, 2026 | 85.40 | 85.40 | 82.00 | 82.90 | 82.90 | -0.72% | 14,285 |
| Jul 1, 2026 | 84.70 | 85.60 | 83.10 | 83.50 | 83.50 | -2.68% | 5,548 |
| Jun 30, 2026 | 84.50 | 87.40 | 83.90 | 85.80 | 85.80 | -0.12% | 26,325 |
| Jun 29, 2026 | 84.90 | 85.90 | 82.20 | 85.90 | 85.90 | 1.06% | 4,357 |
| Jun 26, 2026 | 86.50 | 86.50 | 82.00 | 85.00 | 85.00 | -1.73% | 16,512 |
| Jun 25, 2026 | 85.80 | 87.90 | 83.90 | 86.50 | 86.50 | 1.76% | 12,723 |
| Jun 24, 2026 | 84.90 | 87.00 | 81.40 | 85.00 | 85.00 | 0.12% | 26,695 |
| Jun 23, 2026 | 86.90 | 86.90 | 83.50 | 84.90 | 84.90 | -2.86% | 15,830 |
| Jun 22, 2026 | 86.00 | 88.00 | 85.00 | 87.40 | 87.40 | 0.81% | 5,582 |
| Jun 18, 2026 | 88.50 | 89.00 | 85.30 | 86.70 | 86.70 | -2.80% | 11,004 |
| Jun 17, 2026 | 91.10 | 91.10 | 88.20 | 89.20 | 89.20 | -0.67% | 4,295 |
| Jun 16, 2026 | 90.00 | 90.00 | 87.40 | 89.80 | 89.80 | 0.90% | 7,959 |
| Jun 15, 2026 | 89.10 | 89.70 | 88.20 | 89.00 | 89.00 | -0.78% | 15,334 |
| Jun 12, 2026 | 90.90 | 91.20 | 89.10 | 89.70 | 89.70 | -0.77% | 11,527 |
| Jun 11, 2026 | 93.00 | 93.00 | 89.20 | 90.40 | 90.40 | -2.59% | 11,074 |
| Jun 10, 2026 | 93.80 | 93.80 | 89.50 | 92.80 | 92.80 | -1.90% | 14,331 |
| Jun 9, 2026 | 89.90 | 94.60 | 88.20 | 94.60 | 94.60 | 5.11% | 26,078 |
| Jun 8, 2026 | 90.00 | 91.40 | 88.20 | 90.00 | 90.00 | -2.39% | 9,281 |
| Jun 5, 2026 | 95.60 | 95.60 | 90.50 | 92.20 | 92.20 | -3.35% | 11,161 |