7,573.56

+32.16

+0.43%

51,723.06

-260.92

-0.50%

25,397.73

+233.37

+0.93%

2,826.80

+20.92

+0.75%

4.9580

+0.0640

+1.31%

20.83

-0.32

-1.51%

3,939.10

-30.50

-0.77%

77,571.97

+543.60

+0.71%

Crude Oil Dec 26

96.10

-0.36

-0.37%

US Private Equity

10,836.30

-14.33

-0.13%

Stockholm - Delayed Quote SEK

Devyser Diagnostics AB (publ) (DVYSR.ST)

64.80 +3.30 (+5.37%)

At close: 5:29:54 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	65.10	68.00	62.00	64.80	64.80	72,273
Nov 2, 2026	55.90	63.00	55.90	61.50	61.50	57,962
Oct 30, 2026	58.00	58.00	55.00	55.00	55.00	10,643
Oct 29, 2026	59.40	59.40	58.00	58.00	58.00	60,939
Oct 28, 2026	56.50	59.80	56.40	59.50	59.50	24,045
Oct 27, 2026	51.10	55.00	49.80	55.00	55.00	52,265
Oct 26, 2026	50.10	51.40	50.00	50.40	50.40	14,472
Oct 23, 2026	50.10	51.40	50.10	51.00	51.00	10,838
Oct 22, 2026	50.10	50.80	49.60	50.00	50.00	8,742
Oct 21, 2026	50.60	53.10	49.90	50.50	50.50	28,473
Oct 20, 2026	50.60	51.10	49.70	50.50	50.50	8,556
Oct 19, 2026	50.00	51.10	49.50	51.00	51.00	10,048
Oct 16, 2026	50.80	51.60	49.85	50.00	50.00	8,091
Oct 15, 2026	50.50	50.50	48.50	50.40	50.40	19,679
Oct 14, 2026	51.30	52.00	50.00	50.50	50.50	15,952
Oct 13, 2026	50.50	51.30	50.00	50.80	50.80	21,150
Oct 12, 2026	50.50	50.80	49.75	49.75	49.75	15,458
Oct 9, 2026	51.80	52.10	50.20	50.80	50.80	18,324
Oct 8, 2026	52.10	52.10	51.10	51.10	51.10	16,472
Oct 7, 2026	53.10	53.50	52.10	52.60	52.60	9,387
Oct 6, 2026	54.60	55.50	52.40	53.50	53.50	64,621
Oct 5, 2026	55.00	56.40	52.30	54.00	54.00	33,955
Oct 2, 2026	51.20	55.60	51.00	54.80	54.80	23,522
Oct 1, 2026	50.80	51.50	50.60	51.10	51.10	45,213
Sep 30, 2026	50.80	50.90	50.20	50.80	50.80	28,554
Sep 29, 2026	51.10	51.20	50.10	50.50	50.50	50,666
Sep 28, 2026	51.70	51.70	50.70	51.10	51.10	8,979
Sep 25, 2026	53.70	53.70	51.20	51.70	51.70	6,009
Sep 24, 2026	53.00	53.00	51.70	52.30	52.30	3,355
Sep 23, 2026	53.00	53.50	52.20	53.00	53.00	10,360
Sep 22, 2026	52.90	53.30	52.20	52.80	52.80	6,190
Sep 21, 2026	53.50	54.00	52.30	52.90	52.90	16,915
Sep 18, 2026	54.80	56.80	52.90	53.50	53.50	13,772
Sep 17, 2026	55.00	55.00	52.90	54.80	54.80	13,069
Sep 16, 2026	53.70	55.00	53.60	55.00	55.00	4,445
Sep 15, 2026	54.70	54.70	53.00	54.00	54.00	27,913
Sep 14, 2026	56.50	56.50	54.50	54.90	54.90	8,966
Sep 11, 2026	56.80	56.80	55.20	55.70	55.70	9,424
Sep 10, 2026	59.90	59.90	56.20	56.80	56.80	15,432
Sep 9, 2026	59.10	59.70	58.80	58.80	58.80	3,752
Sep 8, 2026	60.40	60.40	58.70	60.00	60.00	4,696
Sep 7, 2026	61.10	61.10	59.00	59.60	59.60	3,066
Sep 4, 2026	60.40	60.40	59.00	59.90	59.90	10,905
Sep 3, 2026	59.90	60.20	59.30	59.60	59.60	6,118
Sep 2, 2026	58.90	59.90	58.00	59.70	59.70	25,748
Sep 1, 2026	59.40	59.40	58.10	58.50	58.50	8,015
Aug 31, 2026	59.00	59.60	58.30	58.60	58.60	15,352
Aug 28, 2026	59.30	60.40	58.80	58.90	58.90	8,483
Aug 27, 2026	59.60	60.70	59.20	60.00	60.00	20,243
Aug 26, 2026	60.00	60.00	58.90	59.70	59.70	10,851
Aug 25, 2026	59.20	60.00	59.00	59.70	59.70	10,829
Aug 24, 2026	59.50	62.10	58.70	59.60	59.60	13,535
Aug 21, 2026	61.20	62.20	59.60	59.80	59.80	22,560
Aug 20, 2026	65.70	65.70	60.30	61.10	61.10	6,980
Aug 19, 2026	66.80	66.80	59.30	60.20	60.20	6,433
Aug 18, 2026	60.40	62.00	60.20	60.40	60.40	4,632
Aug 17, 2026	63.40	63.40	60.00	60.20	60.20	33,096
Aug 14, 2026	64.60	64.60	62.70	63.40	63.40	4,903
Aug 13, 2026	62.10	64.80	62.10	64.20	64.20	12,379
Aug 12, 2026	62.70	62.70	61.50	61.60	61.60	24,452
Aug 11, 2026	63.90	63.90	62.60	62.60	62.60	23,453
Aug 10, 2026	65.50	65.60	63.30	63.60	63.60	11,260
Aug 7, 2026	65.50	65.60	64.20	65.50	65.50	12,915
Aug 6, 2026	65.00	67.20	64.00	65.60	65.60	16,098
Aug 5, 2026	66.30	66.30	63.00	63.60	63.60	11,495
Aug 4, 2026	65.90	66.50	65.20	65.40	65.40	2,856
Aug 3, 2026	67.10	67.40	65.20	65.20	65.20	5,605
Jul 31, 2026	67.90	67.90	65.10	66.10	66.10	12,768
Jul 30, 2026	68.50	69.90	66.10	68.00	68.00	10,711
Jul 29, 2026	68.90	69.40	67.20	68.60	68.60	19,853
Jul 28, 2026	68.00	68.60	63.00	68.20	68.20	19,518
Jul 27, 2026	61.90	66.50	61.00	63.50	63.50	22,709
Jul 24, 2026	63.30	63.30	61.50	62.20	62.20	15,536
Jul 23, 2026	64.90	65.30	61.90	62.30	62.30	21,984
Jul 22, 2026	63.30	66.40	61.60	65.30	65.30	18,273
Jul 21, 2026	63.00	63.00	60.30	62.40	62.40	22,055
Jul 20, 2026	62.40	67.20	59.80	63.00	63.00	70,237
Jul 17, 2026	62.60	64.20	61.50	63.00	63.00	7,523
Jul 16, 2026	62.00	63.10	60.40	63.10	63.10	6,737
Jul 15, 2026	62.40	62.40	59.60	61.80	61.80	17,000
Jul 14, 2026	61.00	62.40	59.30	61.60	61.60	16,377
Jul 13, 2026	62.10	62.10	59.60	61.00	61.00	9,478
Jul 10, 2026	62.00	62.30	60.40	61.80	61.80	24,886
Jul 9, 2026	61.10	62.20	60.30	61.60	61.60	46,206
Jul 8, 2026	58.20	61.50	58.10	60.90	60.90	45,074
Jul 7, 2026	59.40	61.30	57.90	58.20	58.20	80,390
Jul 6, 2026	62.60	63.10	57.80	59.20	59.20	137,339
Jul 3, 2026	69.50	69.50	58.70	60.70	60.70	585,731
Jul 2, 2026	85.40	85.40	82.00	82.90	82.90	14,285
Jul 1, 2026	84.70	85.60	83.10	83.50	83.50	5,548
Jun 30, 2026	84.50	87.40	83.90	85.80	85.80	26,325
Jun 29, 2026	84.90	85.90	82.20	85.90	85.90	4,357
Jun 26, 2026	86.50	86.50	82.00	85.00	85.00	16,512
Jun 25, 2026	85.80	87.90	83.90	86.50	86.50	12,723
Jun 24, 2026	84.90	87.00	81.40	85.00	85.00	26,695
Jun 23, 2026	86.90	86.90	83.50	84.90	84.90	15,830
Jun 22, 2026	86.00	88.00	85.00	87.40	87.40	5,582
Jun 18, 2026	88.50	89.00	85.30	86.70	86.70	11,004
Jun 17, 2026	91.10	91.10	88.20	89.20	89.20	4,295
Jun 16, 2026	90.00	90.00	87.40	89.80	89.80	7,959
Jun 15, 2026	89.10	89.70	88.20	89.00	89.00	15,227
Jun 12, 2026	91.00	91.20	89.10	89.70	89.70	10,899
Jun 11, 2026	93.00	93.00	89.20	90.40	90.40	11,074
Jun 10, 2026	93.80	93.80	89.50	91.40	91.40	13,980
Jun 9, 2026	89.90	94.60	88.20	94.60	94.60	26,078
Jun 8, 2026	90.00	91.40	88.20	90.00	90.00	9,281
Jun 5, 2026	95.60	95.60	90.50	92.20	92.20	11,161
Jun 4, 2026	91.40	95.80	91.00	95.40	95.40	6,489
Jun 3, 2026	92.00	95.20	90.50	95.20	95.20	9,047
Jun 2, 2026	91.10	93.70	90.80	92.00	92.00	3,658
Jun 1, 2026	91.00	93.00	90.00	92.80	92.80	88,674
May 29, 2026	92.00	95.00	88.80	93.00	93.00	31,252
May 28, 2026	94.00	94.00	91.40	93.10	93.10	9,593
May 27, 2026	97.50	97.50	92.70	94.00	94.00	19,274
May 26, 2026	99.40	99.70	95.10	97.40	97.40	51,749
May 25, 2026	98.10	101.00	98.00	99.70	99.70	18,440
May 22, 2026	94.90	97.80	94.90	96.50	96.50	19,927
May 21, 2026	93.10	95.30	92.50	95.00	95.00	17,396
May 20, 2026	91.20	94.40	89.30	93.00	93.00	16,833
May 19, 2026	89.10	92.40	88.00	89.50	89.50	9,902
May 18, 2026	90.00	91.00	86.80	90.10	90.10	15,111
May 15, 2026	90.00	92.50	89.00	89.90	89.90	15,623
May 13, 2026	91.10	91.80	90.30	91.00	91.00	8,878
May 12, 2026	92.20	92.90	89.50	92.50	92.50	10,524
May 11, 2026	98.80	98.80	92.00	94.50	94.50	16,339
May 8, 2026	98.00	98.00	94.80	97.10	97.10	15,728
May 7, 2026	97.50	99.00	95.80	97.60	97.60	9,765
May 6, 2026	93.70	98.10	90.60	97.60	97.60	32,188
May 5, 2026	93.10	94.80	90.00	93.80	93.80	17,976
May 4, 2026	94.10	94.60	88.90	89.10	89.10	22,898
Apr 30, 2026	94.00	95.10	93.10	94.00	94.00	35,593
Apr 29, 2026	93.70	95.00	90.50	94.90	94.90	22,734
Apr 28, 2026	96.00	96.60	90.10	93.20	93.20	292,725
Apr 27, 2026	92.90	96.50	85.10	95.90	95.90	40,260
Apr 24, 2026	87.30	89.60	83.90	89.50	89.50	21,625
Apr 23, 2026	88.60	89.30	86.00	88.00	88.00	21,695
Apr 22, 2026	87.30	96.90	86.20	88.40	88.40	35,366
Apr 21, 2026	88.90	89.80	86.10	87.30	87.30	35,031
Apr 20, 2026	86.10	88.70	84.10	86.90	86.90	86,257
Apr 17, 2026	80.10	88.40	79.50	85.90	85.90	95,599
Apr 16, 2026	78.00	80.50	78.00	78.80	78.80	70,338
Apr 15, 2026	78.40	79.00	77.50	77.70	77.70	35,283
Apr 14, 2026	75.90	78.70	75.90	78.20	78.20	42,107
Apr 13, 2026	76.10	76.10	74.50	75.50	75.50	13,600
Apr 10, 2026	76.30	78.40	75.60	76.00	76.00	23,846
Apr 9, 2026	76.90	77.00	75.10	76.40	76.40	21,980
Apr 8, 2026	76.30	78.30	75.00	76.80	76.80	258,479
Apr 7, 2026	77.20	77.20	74.00	74.40	74.40	26,911
Apr 2, 2026	78.10	78.20	76.40	77.30	77.30	154,463
Apr 1, 2026	76.10	80.00	76.10	78.60	78.60	104,000
Mar 31, 2026	74.20	76.60	74.20	75.70	75.70	29,652
Mar 30, 2026	75.90	76.40	74.40	76.40	76.40	9,608
Mar 27, 2026	77.40	77.40	75.00	75.90	75.90	17,097
Mar 26, 2026	77.90	77.90	76.00	77.60	77.60	10,682
Mar 25, 2026	76.10	78.10	76.10	77.80	77.80	13,782
Mar 24, 2026	77.70	77.90	75.00	76.00	76.00	21,955
Mar 23, 2026	78.00	78.10	74.00	77.80	77.80	40,629
Mar 20, 2026	78.80	81.40	75.90	77.00	77.00	20,207
Mar 19, 2026	81.00	81.00	78.50	79.80	79.80	12,153
Mar 18, 2026	79.90	80.10	79.10	79.20	79.20	8,041
Mar 17, 2026	79.00	80.00	78.10	79.60	79.60	39,954
Mar 16, 2026	81.00	81.30	78.40	78.40	78.40	38,349
Mar 13, 2026	84.00	84.70	80.20	80.30	80.30	42,094
Mar 12, 2026	86.50	87.50	84.40	84.70	84.70	18,789
Mar 11, 2026	88.70	88.80	86.00	86.40	86.40	25,169
Mar 10, 2026	87.60	88.70	85.30	86.60	86.60	27,730
Mar 9, 2026	86.00	87.70	84.40	86.00	86.00	20,257
Mar 6, 2026	88.20	89.10	87.00	88.90	88.90	8,731
Mar 5, 2026	94.50	94.50	87.00	87.30	87.30	18,407
Mar 4, 2026	89.00	90.10	87.10	90.00	90.00	25,984
Mar 3, 2026	89.10	89.10	86.30	87.50	87.50	9,362
Mar 2, 2026	88.50	90.00	87.00	89.40	89.40	21,074
Feb 27, 2026	91.30	91.40	89.90	90.20	90.20	26,700
Feb 26, 2026	93.30	93.30	89.90	91.30	91.30	58,323
Feb 25, 2026	90.80	93.80	90.00	93.40	93.40	36,372
Feb 24, 2026	93.50	95.20	90.70	91.50	91.50	44,478
Feb 23, 2026	94.90	95.30	93.00	95.10	95.10	39,816
Feb 20, 2026	95.90	97.20	94.50	95.40	95.40	63,190
Feb 19, 2026	98.30	98.40	95.20	96.40	96.40	44,610
Feb 18, 2026	98.00	101.60	96.80	98.50	98.50	9,781
Feb 17, 2026	99.90	100.00	97.10	98.10	98.10	13,242
Feb 16, 2026	108.80	108.80	100.00	100.00	100.00	26,401
Feb 13, 2026	108.20	108.80	102.60	102.60	102.60	20,374
Feb 12, 2026	107.80	107.80	95.00	105.40	105.40	107,164
Feb 11, 2026	106.40	107.60	98.10	101.80	101.80	44,908
Feb 10, 2026	108.80	108.80	106.00	107.00	107.00	9,875
Feb 9, 2026	108.40	110.20	107.00	109.00	109.00	12,433
Feb 6, 2026	108.60	108.80	106.00	108.40	108.40	11,717
Feb 5, 2026	108.00	108.00	105.40	106.60	106.60	13,494
Feb 4, 2026	105.80	107.00	105.20	106.20	106.20	21,537
Feb 3, 2026	106.60	108.00	104.40	105.80	105.80	14,862
Feb 2, 2026	113.00	113.00	101.80	106.60	106.60	21,896
Jan 30, 2026	104.00	105.20	101.80	104.00	104.00	13,367
Jan 29, 2026	103.20	103.60	101.00	103.00	103.00	21,631
Jan 28, 2026	102.00	113.60	101.20	104.40	104.40	46,051
Jan 27, 2026	102.80	105.60	102.00	102.40	102.40	16,416
Jan 26, 2026	104.80	105.00	102.60	103.40	103.40	20,275
Jan 23, 2026	101.40	106.20	100.80	106.20	106.20	11,446
Jan 22, 2026	103.80	106.00	99.90	103.00	103.00	28,853
Jan 21, 2026	107.80	107.80	100.60	104.00	104.00	18,366
Jan 20, 2026	107.80	107.80	102.00	104.40	104.40	11,086
Jan 19, 2026	106.40	107.00	104.00	105.00	105.00	16,784
Jan 16, 2026	109.60	109.60	106.00	107.60	107.60	5,854
Jan 15, 2026	106.20	110.00	104.00	110.00	110.00	21,091
Jan 14, 2026	105.20	106.60	103.20	106.60	106.60	10,408
Jan 13, 2026	109.20	109.20	105.00	106.00	106.00	9,317
Jan 12, 2026	109.20	109.40	103.00	109.20	109.20	23,283
Jan 9, 2026	109.80	110.00	108.60	109.60	109.60	2,215
Jan 8, 2026	111.20	111.20	108.00	108.60	108.60	4,410
Jan 7, 2026	110.60	112.80	108.20	110.00	110.00	18,038
Jan 5, 2026	114.80	114.80	106.20	110.60	110.60	14,524
Jan 2, 2026	114.60	114.80	113.00	113.60	113.60	4,125
Dec 30, 2025	114.00	115.00	113.20	114.20	114.20	7,237
Dec 29, 2025	114.20	115.20	111.40	114.40	114.40	3,404
Dec 23, 2025	112.60	113.80	112.60	113.80	113.80	2,037
Dec 22, 2025	114.00	114.80	111.40	111.60	111.60	13,943
Dec 19, 2025	112.00	113.80	112.00	113.80	113.80	3,206
Dec 18, 2025	111.60	112.00	110.00	111.00	111.00	5,372
Dec 17, 2025	112.20	112.20	110.00	110.00	110.00	4,280
Dec 16, 2025	112.40	112.40	110.00	112.40	112.40	6,760
Dec 15, 2025	110.20	114.00	110.20	112.60	112.60	16,966
Dec 12, 2025	111.00	120.00	108.80	120.00	120.00	7,507
Dec 11, 2025	110.00	111.00	107.40	111.00	111.00	8,399
Dec 10, 2025	104.20	110.00	104.00	110.00	110.00	8,232
Dec 9, 2025	105.60	105.60	102.00	104.80	104.80	11,993
Dec 8, 2025	107.20	108.80	105.00	105.00	105.00	28,208
Dec 5, 2025	108.20	108.60	106.00	108.20	108.20	7,661
Dec 4, 2025	110.00	113.20	105.00	108.00	108.00	21,807
Dec 3, 2025	113.20	113.20	108.20	108.80	108.80	12,694
Dec 2, 2025	113.60	113.80	110.60	111.60	111.60	13,677
Dec 1, 2025	112.80	113.00	111.80	112.80	112.80	31,683
Nov 28, 2025	107.60	115.00	106.00	113.40	113.40	43,393
Nov 27, 2025	111.80	111.80	106.80	107.00	107.00	15,673
Nov 26, 2025	112.00	113.40	108.00	108.80	108.80	17,065
Nov 25, 2025	111.20	114.80	110.60	113.40	113.40	15,534
Nov 24, 2025	108.60	112.00	108.60	111.00	111.00	7,751
Nov 21, 2025	113.80	113.80	104.80	109.00	109.00	11,925
Nov 20, 2025	105.40	109.20	105.40	108.40	108.40	7,827
Nov 19, 2025	109.00	109.00	105.00	105.00	105.00	24,301
Nov 18, 2025	110.00	110.00	106.80	109.00	109.00	18,906
Nov 17, 2025	113.80	114.20	108.20	110.00	110.00	19,550
Nov 14, 2025	112.00	113.60	110.00	113.60	113.60	13,138
Nov 13, 2025	114.80	114.80	111.00	113.20	113.20	10,913
Nov 12, 2025	114.20	115.00	111.80	113.60	113.60	10,462
Nov 11, 2025	109.80	114.20	108.20	114.00	114.00	26,828
Nov 10, 2025	108.40	112.60	107.60	111.20	111.20	22,329
Nov 7, 2025	115.60	116.20	108.00	108.00	108.00	77,801
Nov 6, 2025	116.00	116.00	107.40	115.00	115.00	75,666
Nov 5, 2025	107.00	113.20	96.30	111.80	111.80	446,302
Nov 4, 2025	122.20	124.00	119.40	124.00	124.00	54,715
Nov 3, 2025	128.80	129.00	121.80	123.00	123.00	120,664

Mobilize your Website

View Site in Mobile | Classic

Share by: