Devyser Diagnostics AB (DVYSR)

DVYSR
🏛️ Suède →
141.80
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 72.00 72.00 72.00 72.00 0.0M
2022-12-29 73.70 73.70 71.90 73.34 0.0M
2022-12-28 73.51 73.51 73.51 73.51 0.0M
2022-12-27 72.00 73.49 70.10 73.49 0.0M
2022-12-23 74.26 74.49 74.26 74.48 0.0M
2022-12-22 74.79 74.97 74.49 74.49 0.0M
2022-12-21 70.10 72.00 70.10 72.00 0.0M
2022-12-20 70.00 70.99 70.00 70.95 0.0M
2022-12-19 72.82 72.83 70.01 70.04 0.0M
2022-12-16 75.00 75.00 69.99 71.99 0.0M
2022-12-15 69.50 69.96 69.50 69.96 0.0M
2022-12-14 70.00 71.99 69.04 70.40 0.0M
2022-12-13 69.99 72.49 69.01 69.51 0.0M
2022-12-12 69.98 70.00 68.01 69.99 0.0M
2022-12-09 70.77 70.77 68.50 70.74 0.0M
2022-12-08 70.10 75.00 67.61 70.97 0.0M
2022-12-06 70.01 70.99 70.01 70.99 0.0M
2022-12-05 69.49 69.93 66.95 69.82 0.0M
2022-12-02 69.98 69.98 64.68 69.98 0.0M
2022-12-01 68.41 68.41 68.41 68.41 0.0M
2022-11-30 67.32 68.01 66.01 68.01 0.0M
2022-11-29 69.10 69.10 68.15 68.15 0.0M
2022-11-28 70.82 70.82 65.77 68.97 0.0M
2022-11-25 68.50 70.87 68.50 70.81 0.0M
2022-11-24 69.01 74.00 69.01 73.72 0.0M
2022-11-23 69.25 69.25 69.21 69.21 0.0M
2022-11-22 68.49 70.00 66.42 66.42 0.0M
2022-11-21 68.00 68.67 64.90 68.48 0.0M
2022-11-18 68.00 68.00 67.71 68.00 0.0M
2022-11-17 68.54 68.78 68.54 68.78 0.0M
2022-11-16 66.80 69.00 64.43 66.00 0.0M
2022-11-15 66.80 66.80 66.80 66.80 0.0M
2022-11-14 67.00 69.00 65.00 68.00 0.0M
2022-11-11 65.00 73.00 65.00 65.04 0.0M
2022-11-10 67.00 67.00 62.00 64.00 0.0M
2022-11-09 62.01 67.49 62.00 65.00 0.0M
2022-11-08 67.59 67.62 62.00 62.00 0.0M
2022-11-07 66.50 69.21 66.50 67.59 0.0M
2022-11-04 65.00 66.50 65.00 66.50 0.0M
2022-11-03 62.50 64.00 62.50 64.00 0.0M
2022-11-01 61.99 62.99 60.00 60.06 0.0M
2022-10-31 62.99 63.00 58.60 63.00 0.0M
2022-10-28 63.00 63.00 63.00 63.00 0.0M
2022-10-27 67.50 67.50 60.11 62.50 0.0M
2022-10-25 67.50 67.50 67.50 67.50 0.0M
2022-10-24 63.76 66.50 63.76 66.50 0.0M
2022-10-21 67.10 67.10 67.10 67.10 0.0M
2022-10-20 62.00 62.02 62.00 62.00 0.0M
2022-10-19 62.00 62.05 62.00 62.00 0.0M
2022-10-18 64.46 65.70 64.45 65.70 0.0M
2022-10-17 72.96 72.96 61.00 62.20 0.0M
2022-10-14 68.95 69.00 68.95 69.00 0.0M
2022-10-13 69.01 69.01 60.00 68.94 0.0M
2022-10-12 60.01 63.00 60.01 63.00 0.0M
2022-10-11 59.51 64.95 59.50 64.95 0.0M
2022-10-10 61.26 65.60 61.25 65.60 0.0M
2022-10-07 72.96 72.96 60.50 65.00 0.0M
2022-10-06 66.50 69.47 61.01 69.47 0.0M
2022-10-04 61.12 67.83 60.49 66.90 0.0M
2022-09-30 66.00 66.00 61.99 61.99 0.0M
2022-09-29 72.97 72.97 72.97 72.97 0.0M
2022-09-28 60.72 69.96 60.72 60.75 0.0M
2022-09-27 69.27 69.27 69.27 69.27 0.0M
2022-09-26 64.00 71.87 60.55 69.97 0.0M
2022-09-23 63.99 63.99 61.00 63.99 0.0M
2022-09-22 64.99 64.99 60.20 64.98 0.0M
2022-09-21 64.99 64.99 62.00 64.99 0.0M
2022-09-20 64.99 64.99 64.99 64.99 0.0M
2022-09-19 65.00 65.00 65.00 65.00 0.0M
2022-09-15 65.00 65.00 65.00 65.00 0.0M
2022-09-14 61.05 64.50 61.05 64.50 0.0M
2022-09-13 65.00 65.00 60.00 65.00 0.0M
2022-09-12 64.94 65.00 63.00 65.00 0.0M
2022-09-09 63.99 64.00 62.99 64.00 0.0M
2022-09-08 63.11 65.27 61.00 65.27 0.0M
2022-09-06 63.50 65.49 63.50 65.49 0.0M
2022-09-05 65.84 65.84 63.50 63.50 0.0M
2022-09-02 63.51 65.99 63.50 65.99 0.0M
2022-08-31 63.04 67.75 63.04 67.75 0.0M
2022-08-30 64.96 64.98 64.94 64.98 0.0M
2022-08-29 68.00 68.00 63.07 64.96 0.0M
2022-08-26 70.50 70.50 68.00 68.00 0.0M
2022-08-25 70.50 70.50 66.21 70.50 0.0M
2022-08-24 70.18 70.49 64.00 70.00 0.0M
2022-08-23 70.14 70.14 70.14 70.14 0.0M
2022-08-22 70.49 70.50 62.39 70.45 0.0M
2022-08-19 70.00 70.00 68.51 69.99 0.0M
2022-08-18 69.99 72.00 68.00 68.00 0.0M
2022-08-17 70.97 71.00 70.97 71.00 0.0M
2022-08-16 66.50 71.00 66.50 70.98 0.0M
2022-08-15 66.50 68.00 66.50 68.00 0.0M
2022-08-12 67.01 70.92 67.01 70.90 0.0M
2022-08-11 67.60 67.60 67.60 67.60 0.0M
2022-08-08 70.97 70.97 66.51 66.51 0.0M
2022-08-04 72.00 72.00 72.00 72.00 0.0M
2022-08-03 68.00 72.00 66.00 72.00 0.0M
2022-08-02 69.53 69.55 67.99 68.00 0.0M
2022-07-29 69.54 69.54 69.54 69.54 0.0M
2022-07-28 66.06 68.99 66.06 68.97 0.0M
2022-07-27 67.71 70.50 67.71 70.49 0.0M
2022-07-26 66.03 70.50 66.03 67.71 0.0M
2022-07-25 69.00 70.00 66.00 67.45 0.0M
2022-07-22 70.00 70.00 65.09 70.00 0.0M
2022-07-21 66.03 70.50 66.03 70.50 0.0M
2022-07-20 70.50 70.50 70.50 70.50 0.0M
2022-07-19 69.99 70.50 69.99 70.00 0.0M
2022-07-18 69.77 69.99 65.06 69.99 0.0M
2022-07-15 66.01 69.77 66.00 69.77 0.0M
2022-07-14 70.50 70.50 69.17 69.17 0.0M
2022-07-13 72.40 72.50 68.50 72.00 0.0M
2022-07-12 73.00 73.00 70.00 72.50 0.0M
2022-07-11 71.49 73.00 70.50 73.00 0.0M
2022-07-08 69.00 70.50 69.00 70.50 0.0M
2022-07-07 67.99 69.00 67.99 68.99 0.0M
2022-07-06 68.00 68.00 62.14 68.00 0.0M
2022-07-05 68.00 68.95 66.00 68.95 0.0M
2022-07-01 66.01 68.68 66.01 68.00 0.0M
2022-06-30 69.48 69.97 69.48 69.97 0.0M
2022-06-29 69.48 69.48 69.48 69.48 0.0M
2022-06-28 63.08 69.00 62.36 65.00 0.0M
2022-06-27 72.00 72.50 62.39 72.50 0.0M
2022-06-23 70.00 70.00 70.00 70.00 0.0M
2022-06-22 70.00 70.00 69.99 70.00 0.0M
2022-06-21 66.00 70.00 65.05 69.96 0.0M
2022-06-20 68.00 68.00 65.05 66.00 0.0M
2022-06-17 70.00 70.00 70.00 70.00 0.0M
2022-06-16 69.95 69.95 69.95 69.95 0.0M
2022-06-15 66.50 70.00 66.50 70.00 0.0M
2022-06-14 68.00 68.00 66.50 68.00 0.0M
2022-06-13 70.00 70.00 68.50 68.50 0.0M
2022-06-10 70.00 70.00 69.99 70.00 0.0M
2022-06-09 70.50 70.50 66.00 70.00 0.0M
2022-06-08 71.00 71.00 62.99 71.00 0.0M
2022-06-07 73.00 73.00 70.99 71.00 0.0M
2022-06-03 71.00 71.00 71.00 71.00 0.0M
2022-06-02 71.00 72.97 70.01 70.06 0.0M
2022-06-01 72.99 72.99 70.02 70.11 0.0M
2022-05-31 72.00 73.00 67.00 70.02 0.0M
2022-05-30 71.00 72.00 71.00 72.00 0.0M
2022-05-27 72.97 72.97 71.00 71.10 0.0M
2022-05-25 73.00 73.00 65.54 72.97 0.0M
2022-05-24 71.50 73.00 71.50 71.50 0.0M
2022-05-23 72.00 72.00 71.22 71.22 0.0M
2022-05-20 71.23 71.23 71.22 71.22 0.0M
2022-05-19 72.98 72.99 69.92 71.06 0.0M
2022-05-18 72.00 72.98 71.51 72.98 0.0M
2022-05-17 73.99 74.00 68.09 71.51 0.0M
2022-05-16 66.03 73.99 66.03 73.00 0.0M
2022-05-13 73.00 73.00 73.00 73.00 0.0M
2022-05-12 72.87 72.87 72.87 72.87 0.0M
2022-05-11 75.00 75.00 72.50 72.50 0.0M
2022-05-10 70.40 74.00 70.40 73.00 0.0M
2022-05-09 73.48 73.48 73.48 73.48 0.0M
2022-05-05 68.18 73.48 68.18 73.48 0.0M
2022-05-04 62.41 73.99 62.41 70.01 0.1M
2022-05-03 73.50 73.50 73.50 73.50 0.0M
2022-05-02 73.50 73.50 73.50 73.50 0.0M
2022-04-29 70.02 73.50 70.01 73.50 0.0M
2022-04-28 70.01 73.99 70.01 70.02 0.0M
2022-04-27 71.50 73.97 56.10 72.99 0.0M
2022-04-26 71.71 73.33 71.71 73.33 0.0M
2022-04-25 73.63 73.63 71.50 71.50 0.0M
2022-04-22 71.00 71.21 71.00 71.20 0.0M
2022-04-21 75.84 75.84 70.50 70.50 0.0M
2022-04-20 72.50 72.50 72.50 72.50 0.0M
2022-04-19 71.01 71.01 71.01 71.01 0.0M
2022-04-14 73.10 73.10 70.26 70.26 0.0M
2022-04-13 74.89 74.89 70.98 74.69 0.0M
2022-04-12 70.30 74.98 70.30 74.95 0.0M
2022-04-11 70.28 74.92 70.28 74.92 0.0M
2022-04-08 73.97 75.99 72.00 72.00 0.0M
2022-04-07 72.80 75.00 70.34 73.97 0.0M
2022-04-06 75.89 75.89 72.02 72.50 0.0M
2022-04-05 74.00 74.00 72.00 72.00 0.0M
2022-04-04 72.00 73.50 72.00 72.00 0.0M
2022-04-01 74.00 74.00 63.53 74.00 0.0M
2022-03-31 73.20 75.20 66.60 75.20 0.0M
2022-03-30 75.00 76.60 72.00 73.20 0.0M
2022-03-29 72.00 77.60 72.00 77.00 0.0M
2022-03-25 72.20 75.80 72.20 74.00 0.0M
2022-03-24 72.00 77.00 70.00 70.00 0.0M
2022-03-23 70.00 75.00 61.40 75.00 0.0M
2022-03-22 77.00 77.00 70.00 74.80 0.0M
2022-03-21 70.80 77.60 70.80 71.80 0.0M
2022-03-18 77.80 78.00 77.60 77.60 0.0M
2022-03-17 78.00 78.00 70.20 77.60 0.0M
2022-03-16 78.00 78.80 70.00 78.80 0.0M
2022-03-15 74.00 74.00 74.00 74.00 0.0M
2022-03-14 74.00 74.00 74.00 74.00 0.0M
2022-03-11 75.00 75.00 72.00 74.80 0.0M
2022-03-10 71.00 75.00 71.00 75.00 0.0M
2022-03-09 75.00 78.00 75.00 75.00 0.0M
2022-03-08 70.60 74.00 67.80 73.80 0.0M
2022-03-07 75.20 75.20 72.80 72.80 0.0M
2022-03-04 76.60 76.60 75.00 75.20 0.0M
2022-03-03 79.80 79.80 77.60 79.80 0.0M
2022-03-02 78.00 78.00 77.00 77.60 0.0M
2022-03-01 81.00 81.00 78.00 78.00 0.0M
2022-02-28 83.00 83.00 80.60 81.00 0.0M
2022-02-25 82.00 83.40 82.00 83.00 0.0M
2022-02-24 81.80 81.80 76.00 80.00 0.0M
2022-02-23 82.20 85.00 81.80 81.80 0.0M
2022-02-22 79.80 84.40 79.80 82.00 0.0M
2022-02-21 82.60 90.00 80.00 80.00 0.0M
2022-02-18 82.80 83.00 81.60 82.80 0.0M
2022-02-17 85.00 85.00 81.00 82.80 0.0M
2022-02-16 82.80 87.40 82.80 85.00 0.0M
2022-02-15 87.40 89.40 82.60 82.60 0.0M
2022-02-14 91.00 91.00 81.60 83.40 0.0M
2022-02-11 93.60 93.60 91.00 91.00 0.0M
2022-02-10 94.00 95.00 91.00 93.60 0.0M
2022-02-09 99.40 99.40 90.20 95.00 0.0M
2022-02-08 92.00 100.00 89.00 98.20 0.0M
2022-02-07 80.20 87.80 80.20 81.00 0.0M
2022-02-04 82.20 82.20 78.00 80.20 0.0M
2022-02-03 82.20 83.80 81.40 81.40 0.0M
2022-02-02 83.80 84.20 81.60 82.20 0.0M
2022-02-01 84.60 84.60 83.20 83.20 0.0M
2022-01-31 87.80 87.80 83.20 84.20 0.0M
2022-01-28 82.20 85.60 80.20 85.60 0.0M
2022-01-27 85.00 85.20 81.60 81.60 0.0M
2022-01-26 84.00 85.00 82.00 85.00 0.0M
2022-01-25 84.00 84.00 81.80 82.20 0.0M
2022-01-24 80.40 80.40 79.20 80.20 0.0M
2022-01-21 80.40 83.40 80.40 80.60 0.0M
2022-01-20 84.40 84.40 81.40 81.40 0.0M
2022-01-19 81.00 84.80 80.40 84.80 0.0M
2022-01-18 82.00 82.00 76.80 81.00 0.0M
2022-01-17 81.40 83.40 81.20 82.00 0.0M
2022-01-14 86.00 86.00 80.40 81.40 0.0M
2022-01-13 81.60 84.40 81.40 82.00 0.0M
2022-01-12 84.00 84.20 80.20 80.40 0.0M
2022-01-11 83.00 86.80 76.40 80.20 0.0M
2022-01-10 82.00 82.40 81.20 82.20 0.0M
2022-01-07 88.00 88.00 81.20 81.20 0.0M
2022-01-05 93.00 93.00 85.00 85.20 0.0M
2022-01-04 87.00 94.20 87.00 93.00 0.0M
2022-01-03 88.60 89.00 84.00 86.80 0.0M