Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden
· Delayed Price · Currency is SEK 86.00
-2.90 (-3.26%)
Mar 9, 2026, 5:29 PM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 86.00 | 86.20 | 84.40 | 85.00 | - | -4.39% | 8,788 |
| Mar 6, 2026 | 88.20 | 89.10 | 87.00 | 88.90 | 88.90 | 1.83% | 8,731 |
| Mar 5, 2026 | 94.50 | 94.50 | 87.00 | 87.30 | 87.30 | -3.00% | 18,552 |
| Mar 4, 2026 | 89.00 | 90.10 | 87.10 | 90.00 | 90.00 | 2.86% | 25,984 |
| Mar 3, 2026 | 89.10 | 89.10 | 86.30 | 87.50 | 87.50 | -1.69% | 9,362 |
| Mar 2, 2026 | 88.50 | 90.00 | 87.00 | 89.00 | 89.00 | -1.33% | 21,199 |
| Feb 27, 2026 | 91.30 | 91.40 | 89.90 | 90.20 | 90.20 | -1.20% | 26,700 |
| Feb 26, 2026 | 93.30 | 93.30 | 89.90 | 91.30 | 91.30 | -2.25% | 58,372 |
| Feb 25, 2026 | 90.80 | 93.80 | 90.00 | 93.40 | 93.40 | 2.08% | 36,372 |
| Feb 24, 2026 | 93.50 | 95.20 | 90.70 | 91.50 | 91.50 | -3.79% | 44,478 |
| Feb 23, 2026 | 94.90 | 95.30 | 93.00 | 95.10 | 95.10 | -0.31% | 39,816 |
| Feb 20, 2026 | 95.90 | 97.20 | 94.50 | 95.40 | 95.40 | -1.04% | 63,190 |
| Feb 19, 2026 | 98.30 | 98.40 | 95.20 | 96.40 | 96.40 | -2.13% | 44,610 |
| Feb 18, 2026 | 98.00 | 101.60 | 96.80 | 98.50 | 98.50 | 0.41% | 9,781 |
| Feb 17, 2026 | 99.90 | 100.00 | 97.10 | 98.10 | 98.10 | -1.90% | 13,242 |
| Feb 16, 2026 | 108.80 | 108.80 | 100.00 | 100.00 | 100.00 | -2.53% | 26,401 |
| Feb 13, 2026 | 108.20 | 108.80 | 102.60 | 102.60 | 102.60 | -2.66% | 20,374 |
| Feb 12, 2026 | 107.80 | 107.80 | 95.00 | 105.40 | 105.40 | 3.54% | 107,164 |
| Feb 11, 2026 | 106.40 | 107.60 | 98.10 | 101.80 | 101.80 | -4.86% | 44,908 |
| Feb 10, 2026 | 108.80 | 108.80 | 106.00 | 107.00 | 107.00 | -1.83% | 9,875 |
| Feb 9, 2026 | 108.40 | 110.20 | 107.00 | 109.00 | 109.00 | 0.55% | 12,433 |
| Feb 6, 2026 | 108.60 | 108.80 | 106.00 | 108.40 | 108.40 | 1.69% | 11,717 |
| Feb 5, 2026 | 108.00 | 108.00 | 105.40 | 106.60 | 106.60 | 0.38% | 13,494 |
| Feb 4, 2026 | 105.80 | 107.00 | 105.20 | 106.20 | 106.20 | 0.38% | 21,537 |
| Feb 3, 2026 | 106.60 | 108.00 | 104.40 | 105.80 | 105.80 | -0.75% | 14,862 |
| Feb 2, 2026 | 113.00 | 113.00 | 101.80 | 106.60 | 106.60 | 2.50% | 21,896 |
| Jan 30, 2026 | 104.00 | 105.20 | 101.80 | 104.00 | 104.00 | 0.97% | 13,367 |
| Jan 29, 2026 | 103.20 | 103.60 | 101.00 | 103.00 | 103.00 | -1.34% | 21,631 |
| Jan 28, 2026 | 102.00 | 113.60 | 101.20 | 104.40 | 104.40 | 1.95% | 46,051 |
| Jan 27, 2026 | 102.80 | 105.60 | 102.00 | 102.40 | 102.40 | -0.97% | 16,416 |
| Jan 26, 2026 | 104.80 | 105.00 | 102.60 | 103.40 | 103.40 | -2.64% | 20,275 |
| Jan 23, 2026 | 101.40 | 106.20 | 100.80 | 106.20 | 106.20 | 3.11% | 11,446 |
| Jan 22, 2026 | 103.80 | 106.00 | 99.90 | 103.00 | 103.00 | -0.96% | 28,853 |
| Jan 21, 2026 | 107.80 | 107.80 | 100.60 | 104.00 | 104.00 | -0.38% | 18,366 |
| Jan 20, 2026 | 107.80 | 107.80 | 102.00 | 104.40 | 104.40 | -0.57% | 11,086 |
| Jan 19, 2026 | 106.40 | 107.00 | 104.00 | 105.00 | 105.00 | -2.42% | 16,784 |
| Jan 16, 2026 | 109.60 | 109.60 | 106.00 | 107.60 | 107.60 | -2.18% | 5,854 |
| Jan 15, 2026 | 106.20 | 110.00 | 104.00 | 110.00 | 110.00 | 3.19% | 21,091 |
| Jan 14, 2026 | 105.20 | 106.60 | 103.20 | 106.60 | 106.60 | 0.57% | 10,408 |
| Jan 13, 2026 | 109.20 | 109.20 | 105.00 | 106.00 | 106.00 | -2.93% | 9,317 |
| Jan 12, 2026 | 109.20 | 109.40 | 103.00 | 109.20 | 109.20 | -0.36% | 23,283 |
| Jan 9, 2026 | 109.80 | 110.00 | 108.60 | 109.60 | 109.60 | 0.92% | 2,215 |
| Jan 8, 2026 | 111.20 | 111.20 | 108.00 | 108.60 | 108.60 | -1.27% | 4,410 |
| Jan 7, 2026 | 110.60 | 112.80 | 108.20 | 110.00 | 110.00 | -0.54% | 18,038 |
| Jan 5, 2026 | 114.80 | 114.80 | 106.20 | 110.60 | 110.60 | -2.64% | 14,524 |
| Jan 2, 2026 | 114.60 | 114.80 | 113.00 | 113.60 | 113.60 | -0.53% | 4,125 |
| Dec 30, 2025 | 114.00 | 115.00 | 113.20 | 114.20 | 114.20 | -0.17% | 7,237 |
| Dec 29, 2025 | 114.20 | 115.20 | 111.40 | 114.40 | 114.40 | 0.53% | 3,404 |
| Dec 23, 2025 | 112.60 | 113.80 | 112.60 | 113.80 | 113.80 | 1.97% | 2,037 |
| Dec 22, 2025 | 114.00 | 114.80 | 111.40 | 111.60 | 111.60 | -1.93% | 13,943 |
| Dec 19, 2025 | 112.00 | 113.80 | 112.00 | 113.80 | 113.80 | 2.52% | 3,206 |
| Dec 18, 2025 | 111.60 | 112.00 | 110.00 | 111.00 | 111.00 | 0.91% | 5,372 |
| Dec 17, 2025 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | -2.14% | 4,280 |
| Dec 16, 2025 | 112.40 | 112.40 | 110.00 | 112.40 | 112.40 | -0.18% | 6,760 |
| Dec 15, 2025 | 110.20 | 114.00 | 110.20 | 112.60 | 112.60 | -6.17% | 16,966 |
| Dec 12, 2025 | 111.00 | 120.00 | 108.80 | 120.00 | 120.00 | 8.11% | 7,686 |
| Dec 11, 2025 | 110.00 | 111.00 | 107.40 | 111.00 | 111.00 | 0.91% | 8,399 |
| Dec 10, 2025 | 104.20 | 110.00 | 104.00 | 110.00 | 110.00 | 4.96% | 8,232 |
| Dec 9, 2025 | 105.60 | 105.60 | 102.00 | 104.80 | 104.80 | -0.19% | 11,993 |
| Dec 8, 2025 | 107.20 | 108.80 | 105.00 | 105.00 | 105.00 | -2.96% | 28,208 |
| Dec 5, 2025 | 108.20 | 108.60 | 106.00 | 108.20 | 108.20 | 0.19% | 7,661 |
| Dec 4, 2025 | 110.00 | 113.20 | 105.00 | 108.00 | 108.00 | -0.74% | 21,807 |
| Dec 3, 2025 | 113.20 | 113.20 | 108.20 | 108.80 | 108.80 | -2.51% | 12,694 |
| Dec 2, 2025 | 113.60 | 113.80 | 110.60 | 111.60 | 111.60 | -1.06% | 13,677 |
| Dec 1, 2025 | 112.80 | 113.00 | 111.80 | 112.80 | 112.80 | -0.53% | 31,683 |
| Nov 28, 2025 | 107.60 | 115.00 | 106.00 | 113.40 | 113.40 | 5.98% | 43,393 |
| Nov 27, 2025 | 111.80 | 111.80 | 106.80 | 107.00 | 107.00 | -1.65% | 15,694 |
| Nov 26, 2025 | 112.00 | 113.40 | 108.00 | 108.80 | 108.80 | -4.06% | 17,065 |
| Nov 25, 2025 | 111.20 | 114.80 | 110.60 | 113.40 | 113.40 | 2.16% | 15,534 |
| Nov 24, 2025 | 108.60 | 112.00 | 108.60 | 111.00 | 111.00 | 1.83% | 7,751 |
| Nov 21, 2025 | 113.80 | 113.80 | 104.80 | 109.00 | 109.00 | 0.55% | 11,925 |
| Nov 20, 2025 | 105.40 | 109.20 | 105.40 | 108.40 | 108.40 | 3.24% | 7,827 |
| Nov 19, 2025 | 109.00 | 109.00 | 105.00 | 105.00 | 105.00 | -3.67% | 24,301 |
| Nov 18, 2025 | 110.00 | 110.00 | 106.80 | 109.00 | 109.00 | -0.91% | 18,906 |
| Nov 17, 2025 | 113.80 | 114.20 | 108.20 | 110.00 | 110.00 | -3.17% | 19,550 |
| Nov 14, 2025 | 112.00 | 113.60 | 110.00 | 113.60 | 113.60 | 0.35% | 13,138 |
| Nov 13, 2025 | 114.80 | 114.80 | 111.00 | 113.20 | 113.20 | -0.35% | 10,913 |
| Nov 12, 2025 | 114.20 | 115.00 | 111.80 | 113.60 | 113.60 | -0.35% | 10,462 |
| Nov 11, 2025 | 109.80 | 114.20 | 108.20 | 114.00 | 114.00 | 2.52% | 26,828 |
| Nov 10, 2025 | 108.40 | 112.60 | 107.60 | 111.20 | 111.20 | 2.96% | 22,329 |
| Nov 7, 2025 | 115.60 | 116.20 | 108.00 | 108.00 | 108.00 | -6.09% | 77,801 |
| Nov 6, 2025 | 116.00 | 116.00 | 107.40 | 115.00 | 115.00 | 2.86% | 75,666 |
| Nov 5, 2025 | 107.00 | 113.20 | 96.30 | 111.80 | 111.80 | -9.84% | 446,302 |
| Nov 4, 2025 | 122.20 | 124.00 | 119.40 | 124.00 | 124.00 | 0.81% | 54,715 |
| Nov 3, 2025 | 128.80 | 129.00 | 121.80 | 123.00 | 123.00 | -5.24% | 120,664 |
| Oct 31, 2025 | 131.80 | 131.80 | 128.00 | 129.80 | 129.80 | -1.67% | 81,982 |
| Oct 30, 2025 | 134.60 | 134.60 | 129.60 | 132.00 | 132.00 | -0.30% | 26,392 |
| Oct 29, 2025 | 136.00 | 137.60 | 132.20 | 132.40 | 132.40 | -2.22% | 94,051 |
| Oct 28, 2025 | 138.60 | 138.60 | 135.20 | 135.40 | 135.40 | -2.31% | 16,188 |
| Oct 27, 2025 | 134.20 | 139.80 | 134.20 | 138.60 | 138.60 | 2.51% | 30,123 |
| Oct 24, 2025 | 138.00 | 138.80 | 133.60 | 135.20 | 135.20 | -0.73% | 16,187 |
| Oct 23, 2025 | 137.20 | 138.60 | 133.00 | 136.20 | 136.20 | -1.02% | 15,168 |
| Oct 22, 2025 | 140.00 | 140.00 | 134.80 | 137.60 | 137.60 | -1.85% | 22,466 |
| Oct 21, 2025 | 137.80 | 141.20 | 134.80 | 140.20 | 140.20 | 2.94% | 59,556 |
| Oct 20, 2025 | 132.60 | 137.60 | 132.20 | 136.20 | 136.20 | 1.19% | 22,939 |
| Oct 17, 2025 | 134.40 | 135.80 | 129.20 | 134.60 | 134.60 | - | 26,124 |
| Oct 16, 2025 | 134.60 | 138.60 | 130.20 | 134.60 | 134.60 | 0.15% | 9,213 |
| Oct 15, 2025 | 148.00 | 148.00 | 128.60 | 134.40 | 134.40 | -1.61% | 35,962 |
| Oct 14, 2025 | 134.00 | 136.80 | 130.00 | 136.60 | 136.60 | 2.25% | 32,564 |
| Oct 13, 2025 | 138.60 | 138.60 | 130.00 | 133.60 | 133.60 | -2.62% | 44,804 |