Dextech Medical AB (XSAT:DEX)
Sweden · Delayed Price · Currency is SEK 10.90
-0.05 (-0.46%)
At close: Jun 12, 2026
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 9.98 | 9.98 | 9.52 | 9.78 | 9.78 | -2.20% | 4,277 |
| May 22, 2026 | 10.10 | 10.10 | 9.70 | 10.00 | 10.00 | 0.20% | 5,267 |
| May 21, 2026 | 9.58 | 9.98 | 9.58 | 9.98 | 9.98 | -0.70% | 4,503 |
| May 19, 2026 | 10.05 | 10.05 | 9.96 | 10.05 | 10.05 | - | 3,605 |
| May 18, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,389 |
| May 15, 2026 | 10.15 | 10.15 | 9.66 | 10.05 | 10.05 | -0.99% | 9,251 |
| May 13, 2026 | 9.76 | 10.15 | 9.76 | 10.15 | 10.15 | 1.50% | 2,597 |
| May 12, 2026 | 10.20 | 10.20 | 9.96 | 10.00 | 10.00 | -2.44% | 2,086 |
| May 11, 2026 | 10.00 | 10.25 | 9.94 | 10.25 | 10.25 | -0.97% | 8,796 |
| May 8, 2026 | 10.00 | 10.45 | 10.00 | 10.35 | 10.35 | 3.50% | 2,767 |
| May 7, 2026 | 10.50 | 10.70 | 10.00 | 10.00 | 10.00 | -4.76% | 16,731 |
| May 6, 2026 | 10.30 | 10.50 | 10.10 | 10.50 | 10.50 | 4.48% | 11,152 |
| May 5, 2026 | 10.10 | 10.35 | 9.72 | 10.05 | 10.05 | -0.50% | 10,715 |
| May 4, 2026 | 9.72 | 10.20 | 9.56 | 10.10 | 10.10 | 0.50% | 8,147 |
| Apr 30, 2026 | 10.10 | 10.10 | 9.62 | 10.05 | 10.05 | 2.76% | 1,153 |
| Apr 29, 2026 | 10.95 | 10.95 | 9.60 | 9.78 | 9.78 | -8.17% | 31,632 |
| Apr 28, 2026 | 10.95 | 11.10 | 10.35 | 10.65 | 10.65 | 0.95% | 20,516 |
| 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 |