Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden · Delayed Price · Currency is SEK 64.30
-0.50 (-0.77%)
Nov 4, 2026, 5:29 PM CET
Devyser Diagnostics AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 65.20 | 65.90 | 63.00 | 64.30 | 64.30 | -0.77% | 22,367 |
| Nov 3, 2026 | 65.10 | 68.00 | 62.00 | 64.80 | 64.80 | 5.37% | 72,279 |
| Nov 2, 2026 | 55.90 | 63.00 | 55.90 | 61.50 | 61.50 | 11.82% | 57,962 |
| Oct 30, 2026 | 58.00 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 10,643 |
| Oct 29, 2026 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | -2.52% | 61,304 |
| Oct 28, 2026 | 56.50 | 59.80 | 56.40 | 59.50 | 59.50 | 8.18% | 24,045 |
| Oct 27, 2026 | 51.10 | 55.00 | 49.80 | 55.00 | 55.00 | 9.13% | 52,265 |
| Oct 26, 2026 | 50.10 | 51.40 | 50.00 | 50.40 | 50.40 | -1.18% | 14,472 |
| Oct 23, 2026 | 50.10 | 51.40 | 50.10 | 51.00 | 51.00 | 2.00% | 10,838 |
| Oct 22, 2026 | 50.10 | 50.80 | 49.60 | 50.00 | 50.00 | -0.99% | 8,742 |
| Oct 21, 2026 | 50.60 | 53.10 | 49.90 | 50.50 | 50.50 | - | 28,473 |
| Oct 20, 2026 | 50.60 | 51.10 | 49.70 | 50.50 | 50.50 | -0.98% | 8,556 |
| Oct 19, 2026 | 50.00 | 51.10 | 49.50 | 51.00 | 51.00 | 2.00% | 10,048 |
| Oct 16, 2026 | 50.80 | 51.60 | 49.85 | 50.00 | 50.00 | -0.79% | 8,091 |
| Oct 15, 2026 | 50.50 | 50.50 | 48.50 | 50.40 | 50.40 | -0.20% | 19,679 |
| Oct 14, 2026 | 51.30 | 52.00 | 50.00 | 50.50 | 50.50 | -0.59% | 15,952 |
| Oct 13, 2026 | 50.50 | 51.30 | 50.00 | 50.80 | 50.80 | 2.11% | 21,150 |
| Oct 12, 2026 | 50.50 | 50.80 | 49.75 | 49.75 | 49.75 | -2.07% | 15,458 |
| Oct 9, 2026 | 51.80 | 52.10 | 50.20 | 50.80 | 50.80 | -0.59% | 18,324 |
| Oct 8, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -2.85% | 16,472 |
| Oct 7, 2026 | 53.10 | 53.50 | 52.10 | 52.60 | 52.60 | -1.68% | 9,387 |
| Oct 6, 2026 | 54.60 | 55.50 | 52.40 | 53.50 | 53.50 | -0.93% | 64,980 |
| Oct 5, 2026 | 55.00 | 56.40 | 52.30 | 54.00 | 54.00 | -1.46% | 33,955 |
| Oct 2, 2026 | 51.20 | 55.60 | 51.00 | 54.80 | 54.80 | 7.24% | 23,522 |
| Oct 1, 2026 | 50.80 | 51.50 | 50.60 | 51.10 | 51.10 | 0.59% | 45,213 |
| Sep 30, 2026 | 50.80 | 50.90 | 50.20 | 50.80 | 50.80 | 0.59% | 28,554 |
| Sep 29, 2026 | 51.10 | 51.20 | 50.10 | 50.50 | 50.50 | -1.17% | 50,666 |
| Sep 28, 2026 | 51.70 | 51.70 | 50.70 | 51.10 | 51.10 | -1.16% | 8,979 |
| Sep 25, 2026 | 53.70 | 53.70 | 51.20 | 51.70 | 51.70 | -1.15% | 6,009 |
| 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 |