Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 10.15
-0.30 (-2.87%)
At close: Aug 6, 2026
Dextech Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 9.72 | 10.25 | 9.72 | 10.25 | 10.25 | 2.50% | 130 |
| Jun 30, 2026 | 10.20 | 10.20 | 9.70 | 10.00 | 10.00 | -2.44% | 1,617 |
| Jun 29, 2026 | 9.98 | 10.30 | 9.70 | 10.25 | 10.25 | -3.30% | 21,319 |
| Jun 26, 2026 | 10.40 | 10.70 | 10.35 | 10.60 | 10.60 | 2.91% | 3,244 |
| Jun 25, 2026 | 10.45 | 10.45 | 9.90 | 10.30 | 10.30 | - | 2,437 |
| Jun 24, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% | 174 |
| Jun 23, 2026 | 10.15 | 10.40 | 10.00 | 10.25 | 10.25 | 0.99% | 14,958 |
| Jun 22, 2026 | 10.50 | 10.50 | 10.00 | 10.15 | 10.15 | -1.46% | 3,593 |
| Jun 18, 2026 | 10.55 | 10.55 | 9.80 | 10.30 | 10.30 | -1.90% | 8,695 |
| Jun 17, 2026 | 11.00 | 11.00 | 9.80 | 10.50 | 10.50 | -1.87% | 23,723 |
| Jun 16, 2026 | 10.80 | 12.05 | 10.05 | 10.70 | 10.70 | -4.04% | 17,453 |
| Jun 15, 2026 | 10.95 | 11.45 | 10.90 | 11.15 | 11.15 | 2.29% | 28,182 |
| Jun 12, 2026 | 11.15 | 11.15 | 10.60 | 10.90 | 10.90 | -0.46% | 3,605 |
| Jun 11, 2026 | 10.95 | 11.50 | 10.70 | 10.95 | 10.95 | - | 16,807 |
| Jun 10, 2026 | 10.90 | 10.95 | 10.30 | 10.95 | 10.95 | 0.46% | 2,111 |
| Jun 9, 2026 | 10.20 | 10.95 | 10.20 | 10.90 | 10.90 | 10.10% | 9,142 |
| Jun 8, 2026 | 10.00 | 10.45 | 9.90 | 9.90 | 9.90 | -3.88% | 6,897 |
| Jun 5, 2026 | 11.00 | 11.00 | 10.05 | 10.30 | 10.30 | -4.19% | 31,832 |
| Jun 4, 2026 | 9.50 | 11.05 | 9.50 | 10.75 | 10.75 | 13.16% | 71,548 |
| Jun 3, 2026 | 9.72 | 9.72 | 9.50 | 9.50 | 9.50 | -3.46% | 5,995 |
| Jun 2, 2026 | 9.54 | 9.84 | 9.54 | 9.84 | 9.84 | 5.35% | 4,784 |
| Jun 1, 2026 | 9.72 | 9.72 | 9.00 | 9.34 | 9.34 | -4.30% | 6,237 |
| May 29, 2026 | 9.40 | 9.78 | 9.40 | 9.76 | 9.76 | 5.86% | 1,814 |
| May 28, 2026 | 9.34 | 9.50 | 9.22 | 9.22 | 9.22 | -2.54% | 2,204 |
| May 27, 2026 | 9.78 | 9.78 | 9.32 | 9.46 | 9.46 | -3.27% | 12,945 |
| May 26, 2026 | 9.80 | 10.95 | 9.58 | 9.78 | 9.78 | - | 14,699 |