Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden
· Delayed Price · Currency is SEK 92.00
-1.20 (-1.29%)
Apr 29, 2026, 12:52 PM CET
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 96.00 | 96.60 | 90.10 | 93.20 | 93.20 | -2.82% | 292,725 |
| Apr 27, 2026 | 92.90 | 96.50 | 85.10 | 95.90 | 95.90 | 7.15% | 40,260 |
| Apr 24, 2026 | 87.30 | 89.60 | 83.90 | 89.50 | 89.50 | 1.70% | 21,625 |
| Apr 23, 2026 | 88.60 | 89.30 | 86.00 | 88.00 | 88.00 | -0.45% | 21,898 |
| Apr 22, 2026 | 87.30 | 96.90 | 86.20 | 88.40 | 88.40 | 1.26% | 35,366 |
| Apr 21, 2026 | 88.90 | 89.80 | 86.10 | 87.30 | 87.30 | 0.46% | 35,031 |
| Apr 20, 2026 | 86.10 | 88.70 | 84.10 | 86.90 | 86.90 | 1.16% | 86,257 |
| Apr 17, 2026 | 80.10 | 88.40 | 79.50 | 85.90 | 85.90 | 9.01% | 95,508 |
| Apr 16, 2026 | 78.00 | 80.50 | 78.00 | 78.80 | 78.80 | 1.42% | 70,338 |
| Apr 15, 2026 | 78.40 | 79.00 | 77.50 | 77.70 | 77.70 | -0.64% | 35,283 |
| Apr 14, 2026 | 75.90 | 78.70 | 75.90 | 78.20 | 78.20 | 3.58% | 42,107 |
| Apr 13, 2026 | 76.10 | 76.10 | 74.50 | 75.50 | 75.50 | -0.66% | 13,600 |
| Apr 10, 2026 | 76.30 | 78.40 | 75.60 | 76.00 | 76.00 | -0.52% | 23,846 |
| Apr 9, 2026 | 76.90 | 77.00 | 75.10 | 76.40 | 76.40 | -0.52% | 21,980 |
| Apr 8, 2026 | 76.30 | 78.30 | 75.00 | 76.80 | 76.80 | 3.23% | 148,479 |
| Apr 7, 2026 | 77.20 | 77.20 | 74.00 | 74.40 | 74.40 | -3.75% | 26,911 |
| Apr 2, 2026 | 78.10 | 78.20 | 76.40 | 77.30 | 77.30 | -1.65% | 154,463 |
| Apr 1, 2026 | 76.10 | 80.00 | 76.10 | 78.60 | 78.60 | 3.83% | 104,000 |
| Mar 31, 2026 | 74.20 | 76.60 | 74.20 | 75.70 | 75.70 | -0.92% | 29,652 |
| Mar 30, 2026 | 75.90 | 76.40 | 74.40 | 76.40 | 76.40 | 0.66% | 9,608 |
| Mar 27, 2026 | 77.40 | 77.40 | 75.00 | 75.90 | 75.90 | -2.19% | 17,097 |
| Mar 26, 2026 | 77.90 | 77.90 | 76.00 | 77.60 | 77.60 | -0.26% | 10,682 |
| Mar 25, 2026 | 76.10 | 78.10 | 76.10 | 77.80 | 77.80 | 2.37% | 13,782 |
| Mar 24, 2026 | 77.70 | 77.90 | 75.00 | 76.00 | 76.00 | -2.31% | 21,955 |
| Mar 23, 2026 | 78.00 | 78.10 | 74.00 | 77.80 | 77.80 | 1.04% | 40,629 |
| Mar 20, 2026 | 78.80 | 81.40 | 75.90 | 77.00 | 77.00 | -3.51% | 20,207 |
| Mar 19, 2026 | 81.00 | 81.00 | 78.50 | 79.80 | 79.80 | 0.76% | 12,153 |
| Mar 18, 2026 | 79.90 | 80.10 | 79.10 | 79.20 | 79.20 | -0.50% | 8,041 |
| Mar 17, 2026 | 79.00 | 80.00 | 78.10 | 79.60 | 79.60 | 1.53% | 39,954 |
| Mar 16, 2026 | 81.00 | 81.30 | 78.40 | 78.40 | 78.40 | -2.37% | 38,349 |
| Mar 13, 2026 | 84.00 | 84.70 | 80.20 | 80.30 | 80.30 | -5.19% | 42,094 |
| Mar 12, 2026 | 86.50 | 87.50 | 84.40 | 84.70 | 84.70 | -1.97% | 18,792 |
| Mar 11, 2026 | 88.70 | 88.80 | 86.00 | 86.40 | 86.40 | -0.23% | 25,802 |
| Mar 10, 2026 | 87.60 | 88.70 | 85.30 | 86.60 | 86.60 | 0.70% | 27,753 |
| Mar 9, 2026 | 86.00 | 87.70 | 84.40 | 86.00 | 86.00 | -3.26% | 20,257 |
| 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 |