DevPort AB (publ) (STO:DEVP.B)
Sweden
· Delayed Price · Currency is SEK 13.00
+0.05 (0.39%)
Mar 9, 2026, 2:42 PM CET
DevPort AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.80 | 14.00 | 12.70 | 14.00 | 14.00 | 8.11% | 3,631 |
| Mar 6, 2026 | 13.30 | 13.50 | 12.90 | 12.95 | 12.95 | -2.63% | 2,080 |
| Mar 4, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -1.12% | 102 |
| Mar 3, 2026 | 13.55 | 13.55 | 12.75 | 13.45 | 13.45 | -1.10% | 4,625 |
| Mar 2, 2026 | 13.55 | 13.60 | 13.00 | 13.60 | 13.60 | 2.64% | 1,203 |
| Feb 27, 2026 | 13.30 | 13.60 | 13.00 | 13.25 | 13.25 | 1.15% | 4,952 |
| Feb 26, 2026 | 12.70 | 13.60 | 12.70 | 13.10 | 13.10 | -0.76% | 5,254 |
| Feb 25, 2026 | 12.20 | 13.70 | 11.85 | 13.20 | 13.20 | 9.09% | 7,678 |
| Feb 24, 2026 | 12.20 | 12.30 | 11.80 | 12.10 | 12.10 | -0.82% | 9,498 |
| Feb 23, 2026 | 12.15 | 12.55 | 11.50 | 12.20 | 12.20 | -0.81% | 9,646 |
| Feb 20, 2026 | 12.50 | 12.70 | 12.00 | 12.30 | 12.30 | -1.20% | 11,080 |
| Feb 19, 2026 | 12.70 | 12.95 | 12.45 | 12.45 | 12.45 | -2.73% | 6,680 |
| Feb 18, 2026 | 12.55 | 12.85 | 12.55 | 12.80 | 12.80 | - | 7,172 |
| Feb 17, 2026 | 12.75 | 13.15 | 12.30 | 12.80 | 12.80 | -3.03% | 11,546 |
| Feb 16, 2026 | 13.40 | 13.40 | 12.80 | 13.20 | 13.20 | -0.75% | 10,466 |
| Feb 13, 2026 | 12.60 | 13.30 | 12.60 | 13.30 | 13.30 | 4.72% | 7,086 |
| Feb 12, 2026 | 13.15 | 13.25 | 12.70 | 12.70 | 12.70 | -3.42% | 9,010 |
| Feb 11, 2026 | 13.20 | 13.20 | 13.00 | 13.15 | 13.15 | 1.15% | 3,116 |
| Feb 10, 2026 | 13.10 | 13.50 | 13.00 | 13.00 | 13.00 | -0.38% | 12,027 |
| Feb 9, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 13.05 | - | 4,797 |
| Feb 6, 2026 | 13.50 | 13.50 | 13.00 | 13.05 | 13.05 | -1.51% | 249 |
| Feb 5, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | -0.38% | 32,348 |
| Feb 4, 2026 | 13.10 | 13.45 | 13.00 | 13.30 | 13.30 | 0.76% | 6,155 |
| Feb 3, 2026 | 12.95 | 13.20 | 12.00 | 13.20 | 13.20 | -0.75% | 63,199 |
| Feb 2, 2026 | 13.90 | 14.15 | 13.30 | 13.30 | 13.30 | -4.66% | 7,640 |
| Jan 30, 2026 | 13.25 | 13.95 | 12.90 | 13.95 | 13.95 | 5.28% | 6,719 |
| Jan 29, 2026 | 13.75 | 13.75 | 13.20 | 13.25 | 13.25 | -3.28% | 14,171 |
| Jan 28, 2026 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 3.01% | 1,652 |
| Jan 27, 2026 | 14.00 | 14.00 | 13.30 | 13.30 | 13.30 | -1.85% | 2,021 |
| Jan 26, 2026 | 13.85 | 13.90 | 13.30 | 13.55 | 13.55 | -0.37% | 11,971 |
| Jan 23, 2026 | 13.35 | 14.00 | 13.35 | 13.60 | 13.60 | 0.74% | 12,217 |
| Jan 22, 2026 | 13.80 | 13.80 | 13.30 | 13.50 | 13.50 | - | 7,074 |
| Jan 21, 2026 | 13.60 | 13.75 | 13.50 | 13.50 | 13.50 | 1.50% | 5,169 |
| Jan 20, 2026 | 13.50 | 13.75 | 13.00 | 13.30 | 13.30 | -4.66% | 3,593 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.50 | 13.95 | 13.95 | -0.36% | 4,486 |
| Jan 16, 2026 | 13.80 | 14.00 | 13.45 | 14.00 | 14.00 | 1.08% | 6,587 |
| Jan 15, 2026 | 13.60 | 13.85 | 13.55 | 13.85 | 13.85 | 1.84% | 4,744 |
| Jan 14, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -2.86% | 936 |
| Jan 13, 2026 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 1.82% | 10,736 |
| Jan 12, 2026 | 13.50 | 14.00 | 13.50 | 13.75 | 13.75 | -0.72% | 3,839 |
| Jan 9, 2026 | 14.00 | 14.00 | 13.55 | 13.85 | 13.85 | -1.07% | 2,920 |
| Jan 8, 2026 | 13.75 | 14.00 | 13.45 | 14.00 | 14.00 | 3.32% | 1,745 |
| Jan 7, 2026 | 14.00 | 14.00 | 13.05 | 13.55 | 13.55 | -2.87% | 16,259 |
| Jan 5, 2026 | 14.00 | 14.00 | 13.75 | 13.95 | 13.95 | -2.45% | 1,002 |
| Jan 2, 2026 | 14.50 | 15.15 | 13.90 | 14.30 | 14.30 | -2.72% | 6,177 |
| Dec 30, 2025 | 13.80 | 14.70 | 13.70 | 14.70 | 14.70 | 3.16% | 6,362 |
| Dec 29, 2025 | 13.85 | 14.25 | 13.70 | 14.25 | 14.25 | -0.35% | 4,753 |
| Dec 23, 2025 | 14.45 | 14.60 | 13.65 | 14.30 | 14.30 | 0.70% | 1,255 |
| Dec 22, 2025 | 14.45 | 14.45 | 13.60 | 14.20 | 14.20 | -2.07% | 4,444 |
| Dec 19, 2025 | 14.20 | 14.50 | 13.45 | 14.50 | 14.50 | 2.84% | 7,507 |
| Dec 18, 2025 | 14.10 | 14.10 | 13.30 | 14.10 | 14.10 | 0.71% | 1,544 |
| Dec 17, 2025 | 13.60 | 14.00 | 13.30 | 14.00 | 14.00 | - | 4,465 |
| Dec 16, 2025 | 14.25 | 14.25 | 13.60 | 14.00 | 14.00 | 1.45% | 4,408 |
| Dec 15, 2025 | 13.45 | 14.00 | 13.45 | 13.80 | 13.80 | 1.10% | 24,123 |
| Dec 12, 2025 | 13.75 | 13.75 | 13.65 | 13.65 | 13.65 | 1.11% | 713 |
| Dec 11, 2025 | 13.50 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 20,161 |
| Dec 10, 2025 | 13.95 | 13.95 | 13.40 | 13.45 | 13.45 | -1.10% | 7,576 |
| Dec 9, 2025 | 13.90 | 13.95 | 13.60 | 13.60 | 13.60 | -0.37% | 1,812 |
| Dec 8, 2025 | 14.20 | 14.20 | 13.65 | 13.65 | 13.65 | -0.73% | 3,189 |
| Dec 5, 2025 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -0.36% | 2,022 |
| Dec 4, 2025 | 14.05 | 14.05 | 13.70 | 13.80 | 13.80 | -1.08% | 46 |
| Dec 3, 2025 | 14.00 | 14.10 | 13.60 | 13.95 | 13.95 | -1.06% | 5,843 |
| Dec 2, 2025 | 13.65 | 14.40 | 13.65 | 14.10 | 14.10 | 0.36% | 5,102 |
| Dec 1, 2025 | 14.40 | 14.40 | 13.40 | 14.05 | 14.05 | -3.10% | 5,723 |
| Nov 28, 2025 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | - | 10,199 |
| Nov 27, 2025 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | - | 1,007 |
| Nov 26, 2025 | 14.50 | 14.75 | 14.50 | 14.50 | 14.50 | - | 1,091 |
| Nov 25, 2025 | 14.35 | 14.80 | 14.35 | 14.50 | 14.50 | 1.05% | 374 |
| Nov 24, 2025 | 14.40 | 14.50 | 13.95 | 14.35 | 14.35 | -0.69% | 9,173 |
| Nov 21, 2025 | 14.30 | 14.45 | 14.30 | 14.45 | 14.45 | 0.35% | 1,406 |
| Nov 20, 2025 | 14.30 | 14.45 | 14.00 | 14.40 | 14.40 | 1.41% | 5,551 |
| Nov 19, 2025 | 14.10 | 14.50 | 13.75 | 14.20 | 14.20 | 0.35% | 2,095 |
| Nov 18, 2025 | 14.00 | 14.45 | 13.55 | 14.15 | 14.15 | 1.80% | 3,007 |
| Nov 17, 2025 | 13.55 | 14.20 | 13.45 | 13.90 | 13.90 | 2.58% | 406 |
| Nov 14, 2025 | 13.90 | 14.50 | 13.55 | 13.55 | 13.55 | -3.90% | 5,052 |
| Nov 13, 2025 | 13.20 | 14.10 | 13.20 | 14.10 | 14.10 | 2.17% | 1,767 |
| Nov 12, 2025 | 13.30 | 13.80 | 13.30 | 13.80 | 13.80 | 3.76% | 3,138 |
| Nov 11, 2025 | 13.30 | 13.80 | 13.25 | 13.30 | 13.30 | -1.48% | 3,240 |
| Nov 10, 2025 | 13.40 | 13.85 | 13.30 | 13.50 | 13.50 | - | 15,290 |
| Nov 7, 2025 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -0.37% | 374 |
| Nov 6, 2025 | 13.90 | 13.90 | 13.50 | 13.55 | 13.55 | -4.24% | 20,639 |
| Nov 5, 2025 | 14.80 | 14.80 | 13.95 | 14.15 | 14.15 | -1.39% | 24,125 |
| Nov 4, 2025 | 14.50 | 14.80 | 14.35 | 14.35 | 14.35 | -1.03% | 7,711 |
| Nov 3, 2025 | 14.45 | 14.70 | 14.15 | 14.50 | 14.50 | 0.35% | 5,217 |
| Oct 31, 2025 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | - | 45 |
| Oct 30, 2025 | 14.40 | 14.45 | 14.10 | 14.45 | 14.45 | 0.35% | 36,302 |
| Oct 29, 2025 | 14.90 | 15.20 | 14.10 | 14.40 | 14.40 | -4.00% | 77,190 |
| Oct 28, 2025 | 16.25 | 16.25 | 14.00 | 15.00 | 15.00 | -14.04% | 110,063 |
| Oct 27, 2025 | 15.95 | 17.55 | 15.95 | 17.45 | 17.45 | 3.87% | 6,778 |
| Oct 24, 2025 | 17.15 | 17.70 | 16.55 | 16.80 | 16.80 | - | 7,197 |
| Oct 23, 2025 | 16.80 | 16.80 | 16.55 | 16.80 | 16.80 | -1.18% | 10,838 |
| Oct 22, 2025 | 16.90 | 17.40 | 16.90 | 17.00 | 17.00 | 0.29% | 2,234 |
| Oct 21, 2025 | 16.75 | 17.40 | 16.75 | 16.95 | 16.95 | 0.89% | 12,838 |
| Oct 20, 2025 | 17.15 | 17.20 | 16.80 | 16.80 | 16.80 | -2.33% | 1,959 |
| Oct 17, 2025 | 17.00 | 17.20 | 16.35 | 17.20 | 17.20 | 0.88% | 11,683 |
| Oct 16, 2025 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | -1.16% | 2,875 |
| Oct 15, 2025 | 17.40 | 17.45 | 16.80 | 17.25 | 17.25 | 2.07% | 1,873 |
| Oct 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.17% | 15 |
| Oct 13, 2025 | 16.80 | 17.40 | 16.45 | 17.10 | 17.10 | 0.59% | 2,854 |
| Oct 10, 2025 | 16.80 | 17.10 | 16.45 | 17.00 | 17.00 | 1.49% | 12,900 |