Devyser Diagnostics AB (publ) (STO:DVYSR)
Sweden
· Delayed Price · Currency is SEK 108.20
+0.20 (0.19%)
At close: Dec 5, 2025
Devyser Diagnostics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,146 |
| 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 |
| Oct 10, 2025 | 138.00 | 139.20 | 136.20 | 137.20 | 137.20 | -1.58% | 6,214 |
| Oct 9, 2025 | 138.00 | 140.00 | 135.40 | 139.40 | 139.40 | 1.01% | 17,214 |
| Oct 8, 2025 | 140.00 | 140.00 | 136.00 | 138.00 | 138.00 | -1.71% | 13,848 |
| Oct 7, 2025 | 142.20 | 143.00 | 138.40 | 140.40 | 140.40 | -1.13% | 7,734 |
| Oct 6, 2025 | 141.20 | 144.80 | 140.20 | 142.00 | 142.00 | 0.28% | 7,564 |
| Oct 3, 2025 | 141.80 | 142.00 | 140.40 | 141.60 | 141.60 | 1.14% | 21,521 |
| Oct 2, 2025 | 140.80 | 141.40 | 139.20 | 140.00 | 140.00 | 1.45% | 26,521 |
| Oct 1, 2025 | 140.60 | 140.60 | 137.20 | 138.00 | 138.00 | -2.68% | 22,544 |
| Sep 30, 2025 | 141.00 | 142.00 | 138.20 | 141.80 | 141.80 | 1.00% | 21,790 |
| Sep 29, 2025 | 141.80 | 143.60 | 139.60 | 140.40 | 140.40 | -0.43% | 13,667 |