Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 10.55
+0.30 (2.93%)
At close: Apr 27, 2026
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 10.30 | 10.80 | 9.94 | 10.55 | 10.55 | 2.93% | 4,538 |
| Apr 24, 2026 | 10.00 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 4,021 |
| Apr 23, 2026 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 1.01% | 7,260 |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | 740 |
| Apr 21, 2026 | 10.10 | 10.10 | 9.60 | 9.60 | 9.60 | -4.48% | 2,472 |
| Apr 20, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.90% | 100 |
| Apr 17, 2026 | 9.60 | 9.98 | 9.60 | 9.96 | 9.96 | 3.75% | 530 |
| Apr 16, 2026 | 9.98 | 9.98 | 9.60 | 9.60 | 9.60 | - | 431 |
| Apr 15, 2026 | 9.62 | 10.00 | 9.60 | 9.60 | 9.60 | -3.61% | 5,411 |
| Apr 14, 2026 | 9.68 | 10.00 | 9.66 | 9.96 | 9.96 | -0.20% | 4,700 |
| Apr 13, 2026 | 9.60 | 9.98 | 9.60 | 9.98 | 9.98 | -1.19% | 1,428 |
| Apr 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 99 |
| Apr 9, 2026 | 9.80 | 10.10 | 9.60 | 10.10 | 10.10 | 6.32% | 2,059 |
| Apr 8, 2026 | 10.40 | 10.70 | 9.50 | 9.50 | 9.50 | -6.86% | 2,211 |
| Apr 7, 2026 | 10.20 | 10.20 | 9.78 | 10.20 | 10.20 | -0.97% | 13,233 |
| Apr 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 877 |
| Apr 1, 2026 | 10.10 | 10.40 | 9.90 | 10.20 | 10.20 | 0.99% | 2,825 |
| Mar 31, 2026 | 10.30 | 10.30 | 9.85 | 10.10 | 10.10 | -0.98% | 4,870 |
| Mar 30, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 6,357 |
| Mar 27, 2026 | 10.30 | 10.60 | 10.30 | 10.40 | 10.40 | 0.97% | 3,480 |
| Mar 25, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | - | 1,205 |
| Mar 24, 2026 | 10.30 | 10.80 | 10.00 | 10.30 | 10.30 | -4.63% | 10,586 |
| Mar 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 900 |
| Mar 20, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 100 |
| Mar 19, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 1.89% | 300 |
| Mar 18, 2026 | 10.60 | 10.60 | 10.00 | 10.60 | 10.60 | -1.85% | 1,476 |
| Mar 17, 2026 | 10.70 | 10.80 | 10.30 | 10.80 | 10.80 | 0.93% | 1,439 |
| Mar 16, 2026 | 9.85 | 10.70 | 9.85 | 10.70 | 10.70 | 3.88% | 3,254 |
| Mar 13, 2026 | 10.60 | 10.70 | 10.10 | 10.30 | 10.30 | -2.83% | 1,863 |
| Mar 12, 2026 | 10.20 | 10.60 | 10.20 | 10.60 | 10.60 | 0.95% | 1,045 |
| Mar 11, 2026 | 10.20 | 10.90 | 10.20 | 10.50 | 10.50 | 2.94% | 6,052 |
| Mar 10, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -7.27% | 12,046 |
| Mar 9, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 55 |
| Mar 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 4.85% | 3,252 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.10 | 10.30 | 10.30 | -7.21% | 5,206 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.00 | 11.10 | 11.10 | -1.77% | 21,338 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | - | 11,472 |
| Mar 2, 2026 | 11.10 | 11.80 | 11.10 | 11.30 | 11.30 | 1.80% | 11,507 |
| Feb 27, 2026 | 11.30 | 11.80 | 11.10 | 11.10 | 11.10 | -4.31% | 2,131 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.00 | 11.60 | 11.60 | 1.75% | 4,258 |
| Feb 25, 2026 | 11.30 | 11.80 | 10.90 | 11.40 | 11.40 | 1.79% | 8,339 |
| Feb 24, 2026 | 11.20 | 11.30 | 10.80 | 11.20 | 11.20 | -0.88% | 9,851 |
| Feb 23, 2026 | 10.90 | 12.00 | 10.90 | 11.30 | 11.30 | 3.67% | 12,145 |
| Feb 20, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -2.68% | 9,760 |
| Feb 19, 2026 | 11.20 | 11.30 | 10.90 | 11.20 | 11.20 | - | 4,170 |
| Feb 18, 2026 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -1.75% | 10,724 |
| Feb 17, 2026 | 11.50 | 11.70 | 10.90 | 11.40 | 11.40 | -0.87% | 6,161 |
| Feb 16, 2026 | 11.80 | 12.50 | 10.80 | 11.50 | 11.50 | 0.88% | 36,533 |
| Feb 13, 2026 | 11.70 | 11.70 | 10.40 | 11.40 | 11.40 | 0.88% | 12,318 |
| Feb 12, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 1.80% | 1,031 |