Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 10.20
-0.20 (-1.92%)
At close: Sep 30, 2026
Dextech Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 7,718 |
| Sep 29, 2026 | 10.20 | 10.50 | 10.20 | 10.40 | 10.40 | -0.95% | 1,551 |
| Sep 28, 2026 | 9.10 | 10.70 | 9.10 | 10.50 | 10.50 | 10.76% | 19,560 |
| Sep 25, 2026 | 9.04 | 9.48 | 9.04 | 9.48 | 9.48 | -0.21% | 7,644 |
| Sep 24, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1,224 |
| Sep 23, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 149 |
| Sep 22, 2026 | 9.56 | 9.56 | 9.50 | 9.50 | 9.50 | -0.63% | 1,354 |
| Sep 21, 2026 | 9.40 | 9.56 | 9.02 | 9.56 | 9.56 | -3.43% | 1,460 |
| Sep 18, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.41% | 830 |
| Sep 17, 2026 | 9.48 | 9.86 | 9.48 | 9.86 | 9.86 | -1.20% | 1,105 |
| Sep 14, 2026 | 9.42 | 9.98 | 9.42 | 9.98 | 9.98 | 2.89% | 405 |
| Sep 11, 2026 | 9.74 | 9.82 | 9.70 | 9.70 | 9.70 | -4.90% | 1,903 |
| Sep 10, 2026 | 9.90 | 10.20 | 9.82 | 10.20 | 10.20 | - | 11,660 |
| Sep 8, 2026 | 10.00 | 10.25 | 10.00 | 10.20 | 10.20 | 2.00% | 4,481 |
| Sep 7, 2026 | 10.00 | 10.40 | 10.00 | 10.00 | 10.00 | - | 36,151 |
| Sep 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 3,269 |
| Sep 3, 2026 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | 2,985 |
| Sep 2, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 9,695 |
| Sep 1, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 2,973 |
| Aug 31, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | 0.48% | 7,334 |
| Aug 28, 2026 | 10.35 | 10.35 | 10.10 | 10.35 | 10.35 | - | 4,400 |
| Aug 27, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 3,351 |
| Aug 26, 2026 | 10.35 | 10.35 | 10.10 | 10.35 | 10.35 | 0.49% | 966 |
| Aug 25, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -0.96% | 4,524 |
| Aug 24, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 21 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 1,319 |
| Aug 20, 2026 | 10.30 | 10.60 | 10.10 | 10.40 | 10.40 | 1.46% | 1,292 |
| Aug 19, 2026 | 9.72 | 10.25 | 9.72 | 10.25 | 10.25 | 2.50% | 4,273 |
| Aug 18, 2026 | 10.25 | 10.25 | 10.00 | 10.00 | 10.00 | -2.44% | 29 |
| Aug 17, 2026 | 10.00 | 10.25 | 10.00 | 10.25 | 10.25 | 1.49% | 221 |
| Aug 14, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | - | 6,165 |
| Aug 13, 2026 | 9.98 | 10.10 | 9.98 | 10.10 | 10.10 | - | 220 |
| Aug 12, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 4,100 |
| Aug 11, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 1,915 |
| Aug 10, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 2,191 |
| Aug 7, 2026 | 10.00 | 10.30 | 10.00 | 10.10 | 10.10 | -0.49% | 6,399 |
| Aug 6, 2026 | 10.25 | 10.25 | 10.15 | 10.15 | 10.15 | -2.87% | 856 |
| Aug 5, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 980 |
| Aug 4, 2026 | 10.80 | 10.80 | 10.45 | 10.45 | 10.45 | 1.95% | 4,861 |
| Aug 3, 2026 | 10.80 | 10.80 | 10.25 | 10.25 | 10.25 | -4.65% | 19 |
| Jul 31, 2026 | 10.75 | 10.75 | 10.35 | 10.75 | 10.75 | 0.94% | 14 |
| Jul 30, 2026 | 10.50 | 10.65 | 10.30 | 10.65 | 10.65 | 2.40% | 662 |
| Jul 29, 2026 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -0.95% | 123 |
| Jul 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.47% | 89 |
| Jul 27, 2026 | 10.50 | 10.70 | 9.98 | 10.55 | 10.55 | 0.96% | 6,136 |
| Jul 24, 2026 | 10.55 | 10.60 | 10.30 | 10.45 | 10.45 | -0.95% | 4,769 |
| Jul 23, 2026 | 10.45 | 10.55 | 10.40 | 10.55 | 10.55 | 5.71% | 7,169 |
| Jul 22, 2026 | 10.35 | 10.50 | 9.98 | 9.98 | 9.98 | 0.20% | 8,265 |
| Jul 21, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -4.23% | 100 |
| Jul 20, 2026 | 9.92 | 10.40 | 9.92 | 10.40 | 10.40 | 0.48% | 1,501 |