DevPort AB (publ) (STO:DEVP.B)
Sweden
· Delayed Price · Currency is SEK 12.80
-0.20 (-1.54%)
Apr 29, 2026, 2:35 PM CET
DevPort AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | - | -1.54% | 2,588 |
| Apr 28, 2026 | 13.25 | 13.70 | 13.00 | 13.00 | 13.00 | - | 713 |
| Apr 27, 2026 | 13.70 | 13.70 | 12.65 | 13.00 | 13.00 | -2.62% | 10,436 |
| Apr 24, 2026 | 13.20 | 13.65 | 12.00 | 13.35 | 13.35 | 0.38% | 2,601 |
| Apr 23, 2026 | 13.90 | 14.30 | 13.00 | 13.30 | 13.30 | -0.75% | 4,941 |
| Apr 22, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | 2.29% | 2,866 |
| Apr 21, 2026 | 13.85 | 13.85 | 13.10 | 13.10 | 13.10 | -2.24% | 3,106 |
| Apr 20, 2026 | 13.90 | 14.10 | 13.00 | 13.40 | 13.40 | -2.19% | 11,525 |
| Apr 17, 2026 | 13.35 | 13.70 | 13.30 | 13.70 | 13.70 | - | 17,431 |
| Apr 16, 2026 | 13.40 | 13.90 | 13.25 | 13.70 | 13.70 | 0.74% | 2,173 |
| Apr 15, 2026 | 13.50 | 13.85 | 13.50 | 13.60 | 13.60 | 2.64% | 2,369 |
| Apr 14, 2026 | 13.60 | 14.05 | 13.15 | 13.25 | 13.25 | -2.57% | 13,141 |
| Apr 13, 2026 | 13.90 | 13.90 | 13.20 | 13.60 | 13.60 | -1.45% | 1,505 |
| Apr 10, 2026 | 13.25 | 13.85 | 13.25 | 13.80 | 13.80 | - | 1,463 |
| Apr 9, 2026 | 13.85 | 13.85 | 13.25 | 13.80 | 13.80 | - | 978 |
| Apr 8, 2026 | 13.40 | 13.90 | 13.10 | 13.80 | 13.80 | 6.15% | 2,309 |
| Apr 7, 2026 | 13.75 | 13.75 | 12.75 | 13.00 | 13.00 | -5.11% | 3,682 |
| Apr 2, 2026 | 13.95 | 13.95 | 12.25 | 13.70 | 13.70 | 6.20% | 502 |
| Apr 1, 2026 | 13.30 | 13.95 | 12.85 | 12.90 | 12.90 | -4.44% | 19,230 |
| Mar 31, 2026 | 13.55 | 13.60 | 12.65 | 13.50 | 13.50 | -0.74% | 20,287 |
| Mar 30, 2026 | 12.40 | 13.60 | 12.20 | 13.60 | 13.60 | 8.80% | 6,006 |
| Mar 27, 2026 | 12.45 | 12.50 | 12.25 | 12.50 | 12.50 | 0.40% | 5,009 |
| Mar 26, 2026 | 12.50 | 12.60 | 12.40 | 12.45 | 12.45 | -0.40% | 7,966 |
| Mar 25, 2026 | 12.45 | 12.55 | 11.70 | 12.50 | 12.50 | 3.73% | 3,046 |
| Mar 24, 2026 | 12.05 | 12.05 | 12.00 | 12.05 | 12.05 | -5.12% | 4,707 |
| Mar 23, 2026 | 12.20 | 12.70 | 11.85 | 12.70 | 12.70 | 0.79% | 4,624 |
| Mar 20, 2026 | 13.05 | 13.05 | 12.20 | 12.60 | 12.60 | -1.95% | 20,201 |
| Mar 19, 2026 | 12.50 | 13.20 | 12.25 | 12.85 | 12.85 | -3.02% | 2,252 |
| Mar 18, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 20 |
| Mar 17, 2026 | 12.75 | 13.20 | 12.75 | 13.15 | 13.15 | 1.54% | 5,045 |
| Mar 16, 2026 | 13.30 | 13.55 | 12.60 | 12.95 | 12.95 | -1.52% | 24,777 |
| Mar 13, 2026 | 13.95 | 13.95 | 13.15 | 13.15 | 13.15 | -6.07% | 19,751 |
| Mar 12, 2026 | 13.70 | 14.50 | 13.70 | 14.00 | 14.00 | - | 10,814 |
| Mar 11, 2026 | 13.40 | 14.00 | 13.35 | 14.00 | 14.00 | 0.72% | 2,700 |
| Mar 10, 2026 | 14.00 | 14.00 | 13.20 | 13.90 | 13.90 | -0.71% | 281 |
| 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 |