Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 52.00
-0.30 (-0.57%)
Sep 25, 2026, 10:15 AM CET
Devyser Diagnostics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 53.00 | 53.00 | 51.70 | 52.30 | 52.30 | -1.32% | 3,355 |
| Sep 23, 2026 | 53.00 | 53.50 | 52.20 | 53.00 | 53.00 | 0.38% | 10,360 |
| Sep 22, 2026 | 52.90 | 53.30 | 52.20 | 52.80 | 52.80 | -0.19% | 6,190 |
| Sep 21, 2026 | 53.50 | 54.00 | 52.30 | 52.90 | 52.90 | -1.12% | 16,915 |
| Sep 18, 2026 | 54.80 | 56.80 | 52.90 | 53.50 | 53.50 | -2.37% | 13,772 |
| Sep 17, 2026 | 55.00 | 55.00 | 52.90 | 54.80 | 54.80 | -0.36% | 13,069 |
| Sep 16, 2026 | 53.70 | 55.00 | 53.60 | 55.00 | 55.00 | 1.85% | 4,445 |
| Sep 15, 2026 | 54.70 | 54.70 | 53.00 | 54.00 | 54.00 | -1.64% | 27,913 |
| Sep 14, 2026 | 56.50 | 56.50 | 54.50 | 54.90 | 54.90 | -1.44% | 8,966 |
| Sep 11, 2026 | 56.80 | 56.80 | 55.20 | 55.70 | 55.70 | -1.94% | 9,424 |
| Sep 10, 2026 | 59.90 | 59.90 | 56.20 | 56.80 | 56.80 | -3.40% | 15,432 |
| Sep 9, 2026 | 59.10 | 59.70 | 58.80 | 58.80 | 58.80 | -2.00% | 3,752 |
| Sep 8, 2026 | 60.40 | 60.40 | 58.70 | 60.00 | 60.00 | 0.67% | 4,696 |
| Sep 7, 2026 | 61.10 | 61.10 | 59.00 | 59.60 | 59.60 | -0.50% | 3,066 |
| Sep 4, 2026 | 60.40 | 60.40 | 59.00 | 59.90 | 59.90 | 0.50% | 10,905 |
| Sep 3, 2026 | 59.90 | 60.20 | 59.30 | 59.60 | 59.60 | -0.17% | 6,118 |
| Sep 2, 2026 | 58.90 | 59.90 | 58.00 | 59.70 | 59.70 | 2.05% | 25,748 |
| Sep 1, 2026 | 59.40 | 59.40 | 58.10 | 58.50 | 58.50 | -0.17% | 8,015 |
| Aug 31, 2026 | 59.00 | 59.60 | 58.30 | 58.60 | 58.60 | -0.51% | 15,352 |
| Aug 28, 2026 | 59.30 | 60.40 | 58.80 | 58.90 | 58.90 | -1.83% | 8,483 |
| Aug 27, 2026 | 59.60 | 60.70 | 59.20 | 60.00 | 60.00 | 0.50% | 20,243 |
| Aug 26, 2026 | 60.00 | 60.00 | 58.90 | 59.70 | 59.70 | - | 10,851 |
| Aug 25, 2026 | 59.20 | 60.00 | 59.00 | 59.70 | 59.70 | 0.17% | 10,829 |
| Aug 24, 2026 | 59.50 | 62.10 | 58.70 | 59.60 | 59.60 | -0.33% | 13,535 |
| Aug 21, 2026 | 61.20 | 62.20 | 59.60 | 59.80 | 59.80 | -2.13% | 22,560 |
| Aug 20, 2026 | 65.70 | 65.70 | 60.30 | 61.10 | 61.10 | 1.50% | 6,980 |
| Aug 19, 2026 | 66.80 | 66.80 | 59.30 | 60.20 | 60.20 | -0.33% | 6,433 |
| Aug 18, 2026 | 60.40 | 62.00 | 60.20 | 60.40 | 60.40 | 0.33% | 4,632 |
| Aug 17, 2026 | 63.40 | 63.40 | 60.00 | 60.20 | 60.20 | -5.05% | 33,096 |
| 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 |