Dextech Medical AB (XSAT:DEX)
Sweden
· Delayed Price · Currency is SEK 8.75
+0.35 (4.17%)
At close: Dec 5, 2025
Dextech Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.80 | 7.95 | 7.45 | 7.80 | 7.80 | -3.70% | 5,038 |
| Oct 9, 2025 | 7.95 | 8.20 | 7.80 | 8.10 | 8.10 | -1.22% | 2,476 |
| Oct 8, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | - | 8,772 |
| Oct 7, 2025 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 5,188 |
| Oct 6, 2025 | 8.80 | 8.80 | 8.00 | 8.20 | 8.20 | -4.09% | 17,582 |
| Oct 3, 2025 | 8.55 | 8.80 | 8.20 | 8.55 | 8.55 | - | 8,924 |
| Oct 2, 2025 | 9.15 | 9.15 | 8.25 | 8.55 | 8.55 | 1.79% | 37,724 |
| Oct 1, 2025 | 9.20 | 9.80 | 8.40 | 8.40 | 8.40 | -7.69% | 14,318 |
| Sep 30, 2025 | 8.50 | 9.20 | 8.50 | 9.10 | 9.10 | 7.06% | 4,248 |
| Sep 29, 2025 | 9.25 | 9.25 | 7.95 | 8.50 | 8.50 | -3.41% | 12,215 |
| Sep 26, 2025 | 9.75 | 9.75 | 8.60 | 8.80 | 8.80 | -9.74% | 5,396 |
| Sep 25, 2025 | 9.20 | 9.75 | 9.20 | 9.75 | 9.75 | 10.17% | 1,840 |
| Sep 24, 2025 | 9.20 | 10.00 | 8.60 | 8.85 | 8.85 | 1.72% | 29,292 |
| Sep 23, 2025 | 9.00 | 9.20 | 8.65 | 8.70 | 8.70 | -3.33% | 953 |
| Sep 22, 2025 | 8.95 | 9.00 | 8.95 | 9.00 | 9.00 | 1.12% | 533 |
| Sep 19, 2025 | 8.95 | 8.95 | 8.90 | 8.90 | 8.90 | -0.56% | 200 |
| Sep 18, 2025 | 8.35 | 8.95 | 8.15 | 8.95 | 8.95 | 1.13% | 21,163 |
| Sep 17, 2025 | 8.70 | 8.85 | 8.20 | 8.85 | 8.85 | -1.67% | 3,760 |
| Sep 16, 2025 | 9.90 | 9.90 | 8.80 | 9.00 | 9.00 | -9.55% | 8,056 |
| Sep 15, 2025 | 9.50 | 10.00 | 9.50 | 9.95 | 9.95 | 1.53% | 831 |
| Sep 12, 2025 | 9.80 | 10.00 | 9.60 | 9.80 | 9.80 | -0.51% | 8,029 |
| Sep 11, 2025 | 9.65 | 9.85 | 9.40 | 9.85 | 9.85 | 2.07% | 5,939 |
| Sep 10, 2025 | 9.80 | 9.80 | 9.30 | 9.65 | 9.65 | 3.76% | 555 |
| Sep 9, 2025 | 10.40 | 11.00 | 9.30 | 9.30 | 9.30 | -8.82% | 24,768 |
| Sep 8, 2025 | 9.60 | 10.20 | 9.60 | 10.20 | 10.20 | 6.25% | 5,108 |
| Sep 5, 2025 | 9.35 | 9.60 | 9.05 | 9.60 | 9.60 | - | 1,812 |
| Sep 4, 2025 | 9.00 | 10.00 | 9.00 | 9.60 | 9.60 | 9.09% | 20,476 |
| Sep 3, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.57% | 590 |
| Sep 2, 2025 | 9.30 | 9.30 | 8.50 | 8.75 | 8.75 | -5.41% | 11,750 |
| Sep 1, 2025 | 8.25 | 9.40 | 8.00 | 9.25 | 9.25 | 6.94% | 31,012 |
| Aug 29, 2025 | 8.55 | 8.80 | 8.30 | 8.65 | 8.65 | 6.13% | 1,189 |
| Aug 28, 2025 | 8.60 | 8.80 | 8.10 | 8.15 | 8.15 | -5.23% | 16,920 |
| Aug 27, 2025 | 8.95 | 9.00 | 8.00 | 8.60 | 8.60 | -3.37% | 62,714 |
| Aug 26, 2025 | 8.05 | 9.00 | 8.05 | 8.90 | 8.90 | 10.56% | 25,650 |
| Aug 25, 2025 | 7.55 | 9.00 | 7.40 | 8.05 | 8.05 | 8.78% | 36,741 |
| Aug 22, 2025 | 7.30 | 7.85 | 7.15 | 7.40 | 7.40 | 1.37% | 6,191 |
| Aug 21, 2025 | 7.20 | 7.75 | 7.15 | 7.30 | 7.30 | 1.39% | 17,338 |
| Aug 20, 2025 | 8.10 | 8.15 | 7.00 | 7.20 | 7.20 | -11.11% | 21,536 |
| Aug 19, 2025 | 7.50 | 8.10 | 7.50 | 8.10 | 8.10 | 8.00% | 1,901 |
| Aug 18, 2025 | 7.20 | 7.50 | 7.20 | 7.50 | 7.50 | 1.35% | 2,155 |
| Aug 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.33% | 100 |
| Aug 14, 2025 | 7.35 | 7.80 | 7.35 | 7.50 | 7.50 | 1.35% | 2,431 |
| Aug 13, 2025 | 7.45 | 7.60 | 7.35 | 7.40 | 7.40 | - | 7,185 |
| Aug 12, 2025 | 7.05 | 7.45 | 7.05 | 7.40 | 7.40 | - | 27,069 |
| Aug 11, 2025 | 8.00 | 8.00 | 7.10 | 7.40 | 7.40 | -7.50% | 46,370 |
| Aug 8, 2025 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 0.63% | 1,450 |
| Aug 7, 2025 | 7.60 | 7.95 | 7.50 | 7.95 | 7.95 | -0.62% | 878 |
| Aug 6, 2025 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | 2.56% | 1,325 |
| Aug 5, 2025 | 7.75 | 8.10 | 7.75 | 7.80 | 7.80 | 2.63% | 3,190 |
| Aug 4, 2025 | 7.70 | 7.70 | 7.35 | 7.60 | 7.60 | -1.30% | 12,059 |
| Aug 1, 2025 | 7.40 | 7.75 | 7.30 | 7.70 | 7.70 | 0.65% | 15,576 |
| Jul 31, 2025 | 7.50 | 8.00 | 7.05 | 7.65 | 7.65 | 2.00% | 18,912 |
| Jul 30, 2025 | 7.40 | 7.50 | 7.10 | 7.50 | 7.50 | 1.35% | 653 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 300 |
| Jul 28, 2025 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | 1.37% | 2,175 |
| Jul 25, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 4.29% | 2,153 |
| Jul 24, 2025 | 7.40 | 7.40 | 7.00 | 7.00 | 7.00 | -6.67% | 2,730 |
| Jul 23, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Jul 22, 2025 | 7.40 | 7.50 | 7.00 | 7.50 | 7.50 | 1.35% | 861 |
| Jul 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | 100 |