Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 59.20
-1.50 (-2.47%)
Jul 6, 2026, 5:29 PM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 69.50 | 69.50 | 60.20 | 61.60 | - | -25.69% | 164,750 |
| 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 |
| Jun 4, 2026 | 91.40 | 95.80 | 91.00 | 95.40 | 95.40 | 0.21% | 6,489 |
| Jun 3, 2026 | 92.00 | 95.20 | 90.50 | 95.20 | 95.20 | 3.48% | 9,047 |
| Jun 2, 2026 | 91.10 | 93.70 | 90.80 | 92.00 | 92.00 | -0.86% | 3,658 |
| Jun 1, 2026 | 91.00 | 93.00 | 90.00 | 92.80 | 92.80 | -0.22% | 88,674 |
| May 29, 2026 | 92.00 | 95.00 | 88.80 | 93.00 | 93.00 | -0.11% | 31,252 |
| May 28, 2026 | 94.00 | 94.00 | 91.40 | 93.10 | 93.10 | -0.96% | 9,895 |
| May 27, 2026 | 97.50 | 97.50 | 92.70 | 94.00 | 94.00 | -3.49% | 19,274 |
| 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 |