Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 9.98
+0.28 (2.89%)
At close: Sep 14, 2026
Dextech Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 10.05 | 10.40 | 10.00 | 10.35 | 10.35 | -2.36% | 1,617 |
| Jul 15, 2026 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | 2.91% | 562 |
| Jul 14, 2026 | 10.00 | 10.30 | 10.00 | 10.30 | 10.30 | 3.00% | 509 |
| Jul 13, 2026 | 10.00 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 4,094 |
| Jul 10, 2026 | 10.25 | 10.30 | 10.00 | 10.30 | 10.30 | 0.49% | 1,110 |
| Jul 9, 2026 | 10.10 | 10.25 | 10.00 | 10.25 | 10.25 | -0.49% | 5,116 |
| Jul 8, 2026 | 9.50 | 10.30 | 9.50 | 10.30 | 10.30 | 6.19% | 7,306 |
| Jul 7, 2026 | 10.35 | 10.35 | 9.70 | 9.70 | 9.70 | -10.19% | 8,262 |
| Jul 6, 2026 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | 5.88% | 1,061 |
| Jul 3, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | -0.49% | 2,702 |