Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,841.94 -2,143.39 (-3.40%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
Devyser Diagnostics AB (publ) (DVYSR.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:24PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 99.80 | 100.00 | 98.80 | 99.80 | 99.80 | 19,093 |
| 08 May 2024 | 96.00 | 101.00 | 96.00 | 99.00 | 99.00 | 52,152 |
| 07 May 2024 | 92.80 | 94.00 | 90.20 | 93.60 | 93.60 | 15,088 |
| 06 May 2024 | 99.80 | 99.80 | 92.60 | 94.00 | 94.00 | 34,007 |
| 03 May 2024 | 104.00 | 104.00 | 98.80 | 100.00 | 100.00 | 1,880 |
| 02 May 2024 | 99.40 | 99.40 | 97.00 | 99.40 | 99.40 | 4,823 |
| 30 Apr 2024 | 101.00 | 101.50 | 98.00 | 98.80 | 98.80 | 13,101 |
| 29 Apr 2024 | 105.00 | 105.00 | 101.00 | 102.00 | 102.00 | 7,201 |
| 26 Apr 2024 | 104.50 | 105.00 | 103.50 | 105.00 | 105.00 | 2,387 |
| 25 Apr 2024 | 102.50 | 105.00 | 102.00 | 103.00 | 103.00 | 4,243 |
| 24 Apr 2024 | 105.00 | 105.00 | 102.50 | 102.50 | 102.50 | 455 |
| 23 Apr 2024 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 12,234 |
| 22 Apr 2024 | 107.00 | 107.00 | 102.00 | 102.50 | 102.50 | 4,039 |
| 19 Apr 2024 | 105.00 | 107.50 | 103.50 | 104.00 | 104.00 | 3,864 |
| 18 Apr 2024 | 106.00 | 106.00 | 103.50 | 105.00 | 105.00 | 1,187 |
| 17 Apr 2024 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | 1,848 |
| 16 Apr 2024 | 104.00 | 105.00 | 102.50 | 103.50 | 103.50 | 6,044 |
| 15 Apr 2024 | 105.00 | 105.00 | 102.50 | 104.00 | 104.00 | 4,567 |
| 12 Apr 2024 | 107.00 | 108.50 | 104.00 | 104.00 | 104.00 | 20,867 |
| 11 Apr 2024 | 104.00 | 108.50 | 104.00 | 106.50 | 106.50 | 21,651 |
| 10 Apr 2024 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 12,888 |
| 09 Apr 2024 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 4,653 |
| 08 Apr 2024 | 105.50 | 105.50 | 103.00 | 104.00 | 104.00 | 9,720 |
| 05 Apr 2024 | 104.00 | 105.50 | 102.00 | 105.50 | 105.50 | 12,947 |
| 04 Apr 2024 | 104.00 | 104.50 | 102.50 | 104.00 | 104.00 | 7,293 |
| 03 Apr 2024 | 101.50 | 104.50 | 101.00 | 104.00 | 104.00 | 11,810 |
| 02 Apr 2024 | 102.00 | 104.50 | 100.00 | 101.00 | 101.00 | 18,542 |
| 28 Mar 2024 | 102.50 | 103.00 | 100.00 | 101.50 | 101.50 | 3,668 |
| 27 Mar 2024 | 102.00 | 104.00 | 100.00 | 101.00 | 101.00 | 7,500 |
| 26 Mar 2024 | 106.00 | 106.00 | 101.00 | 101.00 | 101.00 | 13,650 |
| 25 Mar 2024 | 103.00 | 109.00 | 98.80 | 101.50 | 101.50 | 3,117 |
| 22 Mar 2024 | 99.80 | 103.00 | 99.00 | 100.00 | 100.00 | 76,920 |
| 21 Mar 2024 | 100.50 | 100.50 | 97.20 | 99.80 | 99.80 | 62,747 |
| 20 Mar 2024 | 99.60 | 100.50 | 98.00 | 100.50 | 100.50 | 23,584 |
| 19 Mar 2024 | 97.00 | 102.50 | 95.20 | 100.50 | 100.50 | 111,369 |
| 18 Mar 2024 | 93.40 | 97.80 | 92.20 | 95.00 | 95.00 | 22,607 |
| 15 Mar 2024 | 94.80 | 95.00 | 91.40 | 94.00 | 94.00 | 84,509 |
| 14 Mar 2024 | 94.00 | 95.00 | 91.40 | 93.80 | 93.80 | 66,798 |
| 13 Mar 2024 | 92.80 | 94.00 | 90.80 | 94.00 | 94.00 | 8,314 |
| 12 Mar 2024 | 96.00 | 96.00 | 89.80 | 93.00 | 93.00 | 19,754 |
| 11 Mar 2024 | 92.80 | 96.40 | 90.20 | 93.60 | 93.60 | 17,773 |
| 08 Mar 2024 | 87.20 | 91.00 | 86.00 | 90.20 | 90.20 | 17,715 |
| 07 Mar 2024 | 91.00 | 91.00 | 87.20 | 87.20 | 87.20 | 5,900 |
| 06 Mar 2024 | 93.40 | 96.40 | 89.60 | 91.40 | 91.40 | 57,507 |
| 05 Mar 2024 | 96.20 | 96.20 | 92.40 | 94.00 | 94.00 | 17,523 |
| 04 Mar 2024 | 90.00 | 97.00 | 90.00 | 97.00 | 97.00 | 138,732 |
| 01 Mar 2024 | 92.00 | 97.60 | 90.20 | 91.00 | 91.00 | 40,649 |
| 29 Feb 2024 | 90.80 | 94.20 | 90.60 | 92.00 | 92.00 | 2,791 |
| 28 Feb 2024 | 90.80 | 90.80 | 89.00 | 90.80 | 90.80 | 353 |
| 27 Feb 2024 | 91.00 | 91.00 | 87.00 | 90.00 | 90.00 | 3,349 |
| 26 Feb 2024 | 92.80 | 92.80 | 88.00 | 90.00 | 90.00 | 2,495 |
| 23 Feb 2024 | 92.40 | 92.80 | 87.00 | 89.40 | 89.40 | 128,695 |
| 22 Feb 2024 | 89.00 | 94.00 | 89.00 | 92.40 | 92.40 | 12,424 |
| 21 Feb 2024 | 86.00 | 90.00 | 86.00 | 89.60 | 89.60 | 3,806 |
| 20 Feb 2024 | 77.40 | 86.20 | 77.40 | 86.20 | 86.20 | 24,073 |
| 19 Feb 2024 | 79.00 | 80.40 | 77.60 | 80.40 | 80.40 | 3,286 |
| 16 Feb 2024 | 78.60 | 80.00 | 77.00 | 79.20 | 79.20 | 4,986 |
| 15 Feb 2024 | 81.00 | 83.20 | 78.20 | 80.00 | 80.00 | 2,966 |
| 14 Feb 2024 | 80.00 | 81.00 | 79.40 | 80.00 | 80.00 | 2,651 |
| 13 Feb 2024 | 80.20 | 80.40 | 78.40 | 80.20 | 80.20 | 3,565 |
| 12 Feb 2024 | 83.40 | 83.40 | 79.40 | 80.40 | 80.40 | 2,975 |
| 09 Feb 2024 | 81.20 | 83.60 | 79.60 | 83.60 | 83.60 | 3,929 |
| 08 Feb 2024 | 82.80 | 82.80 | 80.60 | 81.60 | 81.60 | 4,149 |
| 07 Feb 2024 | 85.00 | 85.00 | 81.20 | 83.00 | 83.00 | 4,836 |
| 06 Feb 2024 | 86.60 | 87.40 | 84.20 | 85.20 | 85.20 | 6,789 |
| 05 Feb 2024 | 89.20 | 89.20 | 85.00 | 86.60 | 86.60 | 5,407 |
| 02 Feb 2024 | 89.00 | 89.20 | 88.00 | 89.20 | 89.20 | 1,844 |
| 01 Feb 2024 | 89.40 | 90.00 | 88.80 | 89.40 | 89.40 | 7,586 |
| 31 Jan 2024 | 89.20 | 89.40 | 88.00 | 89.40 | 89.40 | 5,435 |
| 30 Jan 2024 | 86.40 | 89.20 | 86.40 | 89.20 | 89.20 | 2,052 |
| 29 Jan 2024 | 85.60 | 88.80 | 85.00 | 87.00 | 87.00 | 6,781 |
| 26 Jan 2024 | 90.00 | 91.00 | 87.80 | 89.00 | 89.00 | 3,563 |
| 25 Jan 2024 | 86.00 | 89.80 | 86.00 | 89.80 | 89.80 | 6,069 |
| 24 Jan 2024 | 86.80 | 87.00 | 85.80 | 86.80 | 86.80 | 7,191 |
| 23 Jan 2024 | 86.60 | 87.00 | 85.60 | 86.00 | 86.00 | 133,509 |
| 22 Jan 2024 | 84.40 | 88.00 | 84.40 | 85.00 | 85.00 | 136,765 |
| 19 Jan 2024 | 86.00 | 86.00 | 81.20 | 84.40 | 84.40 | 11,610 |
| 18 Jan 2024 | 82.60 | 83.60 | 79.20 | 83.00 | 83.00 | 8,566 |
| 17 Jan 2024 | 81.60 | 83.00 | 78.20 | 81.80 | 81.80 | 90,246 |
| 16 Jan 2024 | 83.20 | 83.20 | 80.40 | 81.20 | 81.20 | 4,450 |
| 15 Jan 2024 | 82.20 | 82.60 | 80.60 | 81.00 | 81.00 | 9,449 |
| 12 Jan 2024 | 80.80 | 80.80 | 79.60 | 80.60 | 80.60 | 1,443 |
| 11 Jan 2024 | 81.00 | 81.00 | 79.60 | 80.80 | 80.80 | 2,859 |
| 10 Jan 2024 | 80.60 | 81.00 | 79.60 | 81.00 | 81.00 | 2,253 |
| 09 Jan 2024 | 80.60 | 81.20 | 79.60 | 80.60 | 80.60 | 6,360 |
| 08 Jan 2024 | 80.00 | 84.60 | 78.60 | 80.60 | 80.60 | 10,033 |
| 05 Jan 2024 | 79.00 | 81.00 | 77.60 | 77.60 | 77.60 | 12,801 |
| 04 Jan 2024 | 78.20 | 79.00 | 77.00 | 79.00 | 79.00 | 1,182 |
| 03 Jan 2024 | 77.60 | 78.20 | 76.20 | 78.20 | 78.20 | 4,383 |
| 02 Jan 2024 | 78.60 | 78.60 | 77.20 | 77.40 | 77.40 | 2,266 |
| 29 Dec 2023 | 78.00 | 79.20 | 76.60 | 78.60 | 78.60 | 10,023 |
| 28 Dec 2023 | 79.00 | 79.00 | 77.40 | 78.00 | 78.00 | 1,463 |
| 27 Dec 2023 | 80.20 | 80.40 | 78.60 | 79.00 | 79.00 | 3,868 |
| 22 Dec 2023 | 78.20 | 80.00 | 78.20 | 79.00 | 79.00 | 3,635 |
| 21 Dec 2023 | 79.80 | 79.80 | 78.00 | 79.00 | 79.00 | 7,561 |
| 20 Dec 2023 | 80.80 | 81.40 | 79.00 | 80.00 | 80.00 | 13,799 |
| 19 Dec 2023 | 77.60 | 82.40 | 77.60 | 80.00 | 80.00 | 16,511 |
| 18 Dec 2023 | 78.00 | 78.00 | 76.20 | 77.60 | 77.60 | 2,332 |
| 15 Dec 2023 | 80.20 | 80.20 | 77.80 | 79.00 | 79.00 | 7,058 |
| 14 Dec 2023 | 79.60 | 81.00 | 79.00 | 79.20 | 79.20 | 4,065 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.