Dextech Medical AB (XSAT:DEX)
Sweden
· Delayed Price · Currency is SEK 10.80
+0.50 (4.85%)
At close: Mar 6, 2026
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 1.85% | 55 |
| Mar 6, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 4.85% | 3,252 |
| Mar 5, 2026 | 11.00 | 11.00 | 10.10 | 10.30 | 10.30 | -7.21% | 5,206 |
| Mar 4, 2026 | 11.30 | 11.30 | 10.00 | 11.10 | 11.10 | -1.77% | 21,338 |
| Mar 3, 2026 | 11.60 | 11.60 | 11.10 | 11.30 | 11.30 | - | 11,472 |
| Mar 2, 2026 | 11.10 | 11.80 | 11.10 | 11.30 | 11.30 | 1.80% | 11,507 |
| Feb 27, 2026 | 11.30 | 11.80 | 11.10 | 11.10 | 11.10 | -4.31% | 2,131 |
| Feb 26, 2026 | 11.50 | 11.70 | 11.00 | 11.60 | 11.60 | 1.75% | 4,258 |
| Feb 25, 2026 | 11.30 | 11.80 | 10.90 | 11.40 | 11.40 | 1.79% | 8,339 |
| Feb 24, 2026 | 11.20 | 11.30 | 10.80 | 11.20 | 11.20 | -0.88% | 9,851 |
| Feb 23, 2026 | 10.90 | 12.00 | 10.90 | 11.30 | 11.30 | 3.67% | 12,145 |
| Feb 20, 2026 | 11.30 | 11.30 | 10.70 | 10.90 | 10.90 | -2.68% | 9,760 |
| Feb 19, 2026 | 11.20 | 11.30 | 10.90 | 11.20 | 11.20 | - | 4,170 |
| Feb 18, 2026 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -1.75% | 10,724 |
| Feb 17, 2026 | 11.50 | 11.70 | 10.90 | 11.40 | 11.40 | -0.87% | 6,161 |
| Feb 16, 2026 | 11.80 | 12.50 | 10.80 | 11.50 | 11.50 | 0.88% | 36,533 |
| Feb 13, 2026 | 11.70 | 11.70 | 10.40 | 11.40 | 11.40 | 0.88% | 12,318 |
| Feb 12, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | 1.80% | 1,031 |
| Feb 11, 2026 | 11.50 | 11.60 | 11.10 | 11.10 | 11.10 | -3.48% | 3,650 |
| Feb 10, 2026 | 11.90 | 12.00 | 11.50 | 11.50 | 11.50 | -2.54% | 3,375 |
| Feb 9, 2026 | 11.30 | 11.90 | 11.00 | 11.80 | 11.80 | 3.51% | 6,243 |
| Feb 6, 2026 | 10.70 | 12.00 | 10.70 | 11.40 | 11.40 | 4.59% | 10,474 |
| Feb 5, 2026 | 11.60 | 12.00 | 10.50 | 10.90 | 10.90 | -4.39% | 25,870 |
| Feb 4, 2026 | 10.90 | 11.50 | 10.70 | 11.40 | 11.40 | 1.79% | 8,971 |
| Feb 3, 2026 | 10.90 | 11.50 | 10.90 | 11.20 | 11.20 | - | 10,502 |
| Feb 2, 2026 | 11.00 | 11.80 | 10.90 | 11.20 | 11.20 | - | 4,324 |
| Jan 30, 2026 | 11.50 | 12.20 | 11.10 | 11.20 | 11.20 | -5.08% | 26,191 |
| Jan 29, 2026 | 12.00 | 12.40 | 11.50 | 11.80 | 11.80 | -1.67% | 36,231 |
| Jan 28, 2026 | 11.40 | 13.00 | 11.30 | 12.00 | 12.00 | 8.11% | 45,482 |
| Jan 27, 2026 | 9.20 | 14.40 | 9.20 | 11.10 | 11.10 | 20.00% | 163,883 |
| Jan 26, 2026 | 8.70 | 9.25 | 8.60 | 9.25 | 9.25 | 2.78% | 15,541 |
| Jan 23, 2026 | 8.65 | 9.25 | 8.65 | 9.00 | 9.00 | 5.88% | 10,070 |
| Jan 22, 2026 | 8.60 | 8.65 | 8.50 | 8.50 | 8.50 | -1.16% | 400 |
| Jan 21, 2026 | 8.60 | 8.60 | 8.55 | 8.60 | 8.60 | 4.24% | 1,616 |
| Jan 20, 2026 | 8.50 | 8.50 | 8.25 | 8.25 | 8.25 | -0.60% | 1,540 |
| Jan 19, 2026 | 8.50 | 8.55 | 8.20 | 8.30 | 8.30 | -3.49% | 5,089 |
| Jan 16, 2026 | 8.90 | 8.95 | 8.60 | 8.60 | 8.60 | -1.71% | 1,255 |
| Jan 15, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | -1.69% | 1,308 |
| Jan 14, 2026 | 8.90 | 8.95 | 8.50 | 8.90 | 8.90 | - | 9,489 |
| Jan 13, 2026 | 8.70 | 9.20 | 8.70 | 8.90 | 8.90 | -0.56% | 3,692 |
| Jan 12, 2026 | 8.50 | 9.30 | 8.25 | 8.95 | 8.95 | 5.29% | 11,378 |
| Jan 9, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -2.86% | 1,778 |
| Jan 8, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | -2.23% | 2,205 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.75 | 8.95 | 8.95 | -3.24% | 8,757 |
| Jan 5, 2026 | 9.25 | 9.25 | 8.75 | 9.25 | 9.25 | - | 12,844 |
| Jan 2, 2026 | 8.70 | 9.25 | 8.45 | 9.25 | 9.25 | 1.09% | 7,368 |
| Dec 30, 2025 | 8.80 | 9.20 | 8.75 | 9.15 | 9.15 | 5.17% | 10,141 |
| Dec 29, 2025 | 8.75 | 8.75 | 8.45 | 8.70 | 8.70 | -0.57% | 2,695 |
| Dec 23, 2025 | 8.70 | 8.75 | 8.25 | 8.75 | 8.75 | 2.34% | 1,859 |
| Dec 22, 2025 | 8.75 | 8.90 | 8.10 | 8.55 | 8.55 | -8.06% | 24,277 |
| Dec 19, 2025 | 9.00 | 9.30 | 9.00 | 9.30 | 9.30 | 3.33% | 650 |
| Dec 18, 2025 | 9.45 | 9.45 | 8.70 | 9.00 | 9.00 | -4.26% | 3,501 |
| Dec 17, 2025 | 8.80 | 9.55 | 8.80 | 9.40 | 9.40 | 5.03% | 10,477 |
| Dec 16, 2025 | 9.05 | 9.05 | 8.50 | 8.95 | 8.95 | -6.77% | 10,280 |
| Dec 15, 2025 | 10.00 | 10.10 | 8.95 | 9.60 | 9.60 | -4.00% | 119,637 |
| Dec 12, 2025 | 10.00 | 10.40 | 9.65 | 10.00 | 10.00 | 1.01% | 13,015 |
| Dec 11, 2025 | 8.95 | 10.00 | 8.95 | 9.90 | 9.90 | 4.76% | 9,078 |
| Dec 10, 2025 | 10.20 | 12.00 | 8.90 | 9.45 | 9.45 | -5.50% | 48,254 |
| Dec 9, 2025 | 9.65 | 10.90 | 9.60 | 10.00 | 10.00 | 5.26% | 20,205 |
| Dec 8, 2025 | 8.90 | 10.10 | 8.90 | 9.50 | 9.50 | 8.57% | 16,914 |
| Dec 5, 2025 | 8.65 | 9.00 | 8.15 | 8.75 | 8.75 | 4.17% | 20,060 |
| Dec 4, 2025 | 7.60 | 8.40 | 7.60 | 8.40 | 8.40 | 11.26% | 18,776 |
| Dec 3, 2025 | 7.30 | 8.50 | 7.30 | 7.55 | 7.55 | 0.67% | 37,695 |
| Dec 2, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 360 |
| Dec 1, 2025 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | 0.67% | 1,970 |
| Nov 28, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.36% | 2,177 |
| Nov 27, 2025 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 5.00% | 2,559 |
| Nov 26, 2025 | 7.05 | 7.20 | 7.00 | 7.00 | 7.00 | 2.19% | 5,309 |
| Nov 25, 2025 | 6.80 | 7.45 | 6.80 | 6.85 | 6.85 | 1.48% | 6,055 |
| Nov 24, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -4.26% | 170 |
| Nov 21, 2025 | 7.25 | 7.25 | 6.90 | 7.05 | 7.05 | -1.40% | 3,281 |
| Nov 20, 2025 | 7.20 | 7.40 | 6.95 | 7.15 | 7.15 | 2.14% | 3,032 |
| Nov 19, 2025 | 6.80 | 7.00 | 6.80 | 7.00 | 7.00 | 0.72% | 8,916 |
| Nov 18, 2025 | 7.15 | 7.35 | 6.75 | 6.95 | 6.95 | -7.33% | 7,144 |
| Nov 17, 2025 | 7.10 | 7.50 | 7.10 | 7.50 | 7.50 | 2.04% | 2,591 |
| Nov 14, 2025 | 7.35 | 7.35 | 7.15 | 7.35 | 7.35 | - | 1,791 |
| Nov 13, 2025 | 7.65 | 7.80 | 7.35 | 7.35 | 7.35 | -1.34% | 10,445 |
| Nov 12, 2025 | 7.75 | 7.75 | 6.35 | 7.45 | 7.45 | - | 3,495 |
| Nov 11, 2025 | 7.55 | 7.60 | 7.15 | 7.45 | 7.45 | -1.32% | 11,004 |
| Nov 10, 2025 | 7.15 | 7.55 | 7.15 | 7.55 | 7.55 | 7.86% | 1,375 |
| Nov 7, 2025 | 7.10 | 7.10 | 6.80 | 7.00 | 7.00 | -1.41% | 3,304 |
| Nov 6, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 7,240 |
| Nov 5, 2025 | 6.90 | 7.10 | 6.70 | 7.10 | 7.10 | - | 36,130 |
| Nov 4, 2025 | 6.95 | 7.10 | 6.60 | 7.10 | 7.10 | 0.71% | 24,651 |
| Nov 3, 2025 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | 3.68% | 5,565 |
| Oct 31, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | -4.23% | 388 |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 381 |
| Oct 29, 2025 | 7.25 | 7.25 | 6.85 | 7.10 | 7.10 | -2.07% | 662 |
| Oct 28, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.32% | 100 |
| Oct 27, 2025 | 6.95 | 7.25 | 6.95 | 6.95 | 6.95 | 0.72% | 5,226 |
| Oct 24, 2025 | 6.40 | 6.90 | 6.20 | 6.90 | 6.90 | 2.22% | 4,770 |
| Oct 23, 2025 | 7.20 | 7.20 | 6.40 | 6.75 | 6.75 | -6.25% | 15,997 |
| Oct 22, 2025 | 7.25 | 7.25 | 6.80 | 7.20 | 7.20 | -0.69% | 2,025 |
| Oct 21, 2025 | 7.25 | 7.25 | 6.85 | 7.25 | 7.25 | 0.69% | 4,408 |
| Oct 20, 2025 | 7.25 | 7.25 | 6.40 | 7.20 | 7.20 | -2.70% | 2,238 |
| Oct 17, 2025 | 7.00 | 7.50 | 7.00 | 7.40 | 7.40 | 5.71% | 8,203 |
| Oct 16, 2025 | 7.25 | 7.50 | 5.85 | 7.00 | 7.00 | -6.67% | 71,196 |
| Oct 15, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | 641 |
| Oct 14, 2025 | 7.35 | 7.45 | 7.10 | 7.20 | 7.20 | -3.36% | 2,092 |
| Oct 13, 2025 | 7.80 | 7.80 | 7.40 | 7.45 | 7.45 | -4.49% | 22,458 |