DevPort AB (publ) (DEVP-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 02:33PM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.20 | 34.50 | 34.20 | 34.50 | 34.50 | 6,679 |
| 27 Jun 2024 | 34.30 | 34.50 | 34.30 | 34.50 | 34.50 | 325 |
| 26 Jun 2024 | 35.00 | 35.00 | 34.50 | 34.50 | 34.50 | 3,810 |
| 25 Jun 2024 | 34.90 | 35.00 | 34.90 | 35.00 | 35.00 | 6,060 |
| 24 Jun 2024 | 34.70 | 35.50 | 34.40 | 34.40 | 34.40 | 6,654 |
| 20 Jun 2024 | 34.90 | 35.40 | 34.50 | 34.60 | 34.60 | 15,920 |
| 19 Jun 2024 | 35.00 | 35.00 | 34.80 | 34.90 | 34.90 | 1,072 |
| 18 Jun 2024 | 35.10 | 35.90 | 35.10 | 35.10 | 35.10 | 8,228 |
| 17 Jun 2024 | 35.10 | 35.60 | 34.90 | 35.50 | 35.50 | 10,375 |
| 14 Jun 2024 | 35.20 | 35.80 | 35.00 | 35.10 | 35.10 | 11,550 |
| 13 Jun 2024 | 35.90 | 35.90 | 35.40 | 35.80 | 35.80 | 692 |
| 12 Jun 2024 | 35.50 | 36.00 | 35.40 | 35.90 | 35.90 | 7,476 |
| 11 Jun 2024 | 34.90 | 36.00 | 34.90 | 35.60 | 35.60 | 19,891 |
| 10 Jun 2024 | 35.90 | 35.90 | 34.90 | 35.70 | 35.70 | 14,458 |
| 07 Jun 2024 | 35.80 | 36.40 | 35.60 | 35.60 | 35.60 | 3,207 |
| 05 Jun 2024 | 36.10 | 36.20 | 35.80 | 35.80 | 35.80 | 3,416 |
| 04 Jun 2024 | 36.90 | 36.90 | 34.50 | 35.70 | 35.70 | 8,141 |
| 03 Jun 2024 | 36.20 | 36.50 | 35.40 | 36.00 | 36.00 | 16,226 |
| 31 May 2024 | 36.50 | 36.50 | 36.20 | 36.20 | 36.20 | 2,590 |
| 30 May 2024 | 36.20 | 36.70 | 36.20 | 36.20 | 36.20 | 3,280 |
| 29 May 2024 | 35.70 | 36.20 | 35.20 | 36.20 | 36.20 | 15,745 |
| 28 May 2024 | 35.60 | 36.20 | 35.10 | 35.30 | 35.30 | 36,574 |
| 27 May 2024 | 36.00 | 36.50 | 35.40 | 35.70 | 35.70 | 10,867 |
| 24 May 2024 | 36.00 | 36.10 | 35.70 | 36.10 | 36.10 | 1,847 |
| 23 May 2024 | 36.20 | 36.90 | 36.00 | 36.00 | 36.00 | 7,881 |
| 22 May 2024 | 35.90 | 36.40 | 35.80 | 36.20 | 36.20 | 19,995 |
| 21 May 2024 | 35.60 | 36.40 | 35.60 | 36.00 | 36.00 | 19,513 |
| 20 May 2024 | 35.60 | 35.90 | 35.40 | 35.60 | 35.60 | 19,174 |
| 17 May 2024 | 35.00 | 36.50 | 35.00 | 35.40 | 35.40 | 5,785 |
| 16 May 2024 | 36.30 | 36.30 | 34.70 | 35.20 | 35.20 | 3,755 |
| 16 May 2024 | 0.25 Dividend | |||||
| 15 May 2024 | 35.80 | 37.50 | 35.70 | 36.60 | 36.35 | 20,957 |
| 14 May 2024 | 35.80 | 35.90 | 35.10 | 35.70 | 35.46 | 6,390 |
| 13 May 2024 | 35.90 | 35.90 | 35.40 | 35.80 | 35.56 | 7,159 |
| 10 May 2024 | 35.90 | 35.90 | 35.00 | 35.90 | 35.65 | 11,621 |
| 08 May 2024 | 35.50 | 36.00 | 35.50 | 35.90 | 35.65 | 8,532 |
| 07 May 2024 | 35.90 | 36.00 | 35.00 | 36.00 | 35.75 | 5,069 |
| 06 May 2024 | 35.20 | 35.90 | 35.20 | 35.90 | 35.65 | 483 |
| 03 May 2024 | 35.80 | 36.10 | 35.70 | 35.70 | 35.46 | 4,232 |
| 02 May 2024 | 36.00 | 36.00 | 35.60 | 35.70 | 35.46 | 857 |
| 30 Apr 2024 | 36.10 | 36.40 | 36.00 | 36.30 | 36.05 | 2,963 |
| 29 Apr 2024 | 35.80 | 36.90 | 35.80 | 36.90 | 36.65 | 5,260 |
| 26 Apr 2024 | 36.00 | 36.20 | 35.20 | 36.20 | 35.95 | 2,710 |
| 25 Apr 2024 | 36.00 | 36.10 | 35.10 | 35.50 | 35.26 | 1,233 |
| 24 Apr 2024 | 36.60 | 36.60 | 35.60 | 36.00 | 35.75 | 2,080 |
| 23 Apr 2024 | 36.60 | 36.60 | 35.20 | 35.50 | 35.26 | 1,445 |
| 22 Apr 2024 | 36.70 | 36.70 | 35.80 | 35.80 | 35.56 | 2,459 |
| 19 Apr 2024 | 37.10 | 37.10 | 36.30 | 36.70 | 36.45 | 1,474 |
| 18 Apr 2024 | 36.50 | 37.60 | 36.40 | 36.90 | 36.65 | 6,004 |
| 17 Apr 2024 | 37.00 | 37.20 | 36.60 | 36.60 | 36.35 | 1,920 |
| 16 Apr 2024 | 36.70 | 37.50 | 36.00 | 37.00 | 36.75 | 8,885 |
| 15 Apr 2024 | 36.90 | 36.90 | 36.20 | 36.90 | 36.65 | 2,588 |
| 12 Apr 2024 | 36.50 | 36.90 | 36.30 | 36.30 | 36.05 | 732 |
| 11 Apr 2024 | 37.00 | 37.00 | 36.30 | 36.50 | 36.25 | 17,959 |
| 10 Apr 2024 | 37.30 | 37.30 | 36.60 | 37.20 | 36.95 | 5,027 |
| 09 Apr 2024 | 37.30 | 37.40 | 36.40 | 37.30 | 37.05 | 185 |
| 08 Apr 2024 | 36.10 | 37.50 | 36.10 | 37.10 | 36.85 | 873 |
| 05 Apr 2024 | 36.20 | 37.20 | 36.20 | 37.10 | 36.85 | 1,306 |
| 04 Apr 2024 | 37.20 | 37.20 | 36.40 | 36.90 | 36.65 | 5,421 |
| 03 Apr 2024 | 36.40 | 37.40 | 36.20 | 36.20 | 35.95 | 8,893 |
| 02 Apr 2024 | 36.80 | 37.60 | 36.20 | 36.40 | 36.15 | 7,287 |
| 28 Mar 2024 | 37.80 | 37.80 | 36.50 | 36.80 | 36.55 | 1,501 |
| 27 Mar 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.74 | 20,148 |
| 26 Mar 2024 | 36.60 | 36.90 | 35.80 | 36.90 | 36.65 | 4,022 |
| 25 Mar 2024 | 36.00 | 36.50 | 35.70 | 36.50 | 36.25 | 2,846 |
| 22 Mar 2024 | 35.30 | 36.40 | 35.30 | 36.20 | 35.95 | 15,088 |
| 21 Mar 2024 | 35.20 | 35.50 | 34.60 | 35.30 | 35.06 | 6,344 |
| 20 Mar 2024 | 35.30 | 35.30 | 34.40 | 35.00 | 34.76 | 2,448 |
| 19 Mar 2024 | 34.90 | 35.30 | 34.60 | 35.10 | 34.86 | 10,860 |
| 18 Mar 2024 | 34.50 | 35.40 | 34.50 | 34.90 | 34.66 | 3,896 |
| 15 Mar 2024 | 34.20 | 35.40 | 34.20 | 35.00 | 34.76 | 13,127 |
| 14 Mar 2024 | 34.60 | 34.90 | 34.20 | 34.80 | 34.56 | 8,371 |
| 13 Mar 2024 | 34.30 | 34.60 | 33.90 | 34.60 | 34.36 | 8,188 |
| 12 Mar 2024 | 33.80 | 34.60 | 33.60 | 34.30 | 34.07 | 1,613 |
| 11 Mar 2024 | 33.60 | 34.50 | 33.60 | 33.80 | 33.57 | 1,353 |
| 08 Mar 2024 | 33.80 | 34.80 | 33.60 | 34.20 | 33.97 | 13,186 |
| 07 Mar 2024 | 33.90 | 34.00 | 33.50 | 33.90 | 33.67 | 3,101 |
| 06 Mar 2024 | 34.00 | 34.90 | 33.80 | 34.60 | 34.36 | 2,679 |
| 05 Mar 2024 | 34.80 | 35.00 | 34.70 | 34.80 | 34.56 | 1,294 |
| 04 Mar 2024 | 35.50 | 35.50 | 33.80 | 34.80 | 34.56 | 2,173 |
| 01 Mar 2024 | 33.80 | 35.00 | 33.50 | 34.50 | 34.26 | 5,886 |
| 29 Feb 2024 | 34.10 | 34.30 | 33.60 | 33.90 | 33.67 | 5,008 |
| 28 Feb 2024 | 33.60 | 34.80 | 33.50 | 34.10 | 33.87 | 2,525 |
| 27 Feb 2024 | 33.50 | 34.50 | 33.00 | 34.50 | 34.26 | 4,796 |
| 26 Feb 2024 | 33.20 | 33.50 | 32.80 | 33.50 | 33.27 | 5,945 |
| 23 Feb 2024 | 34.10 | 34.10 | 33.20 | 33.20 | 32.97 | 1,426 |
| 22 Feb 2024 | 34.20 | 34.20 | 32.40 | 33.80 | 33.57 | 43,438 |
| 21 Feb 2024 | 34.40 | 34.40 | 34.10 | 34.20 | 33.97 | 1,016 |
| 20 Feb 2024 | 34.80 | 34.90 | 34.20 | 34.60 | 34.36 | 4,107 |
| 19 Feb 2024 | 34.60 | 34.80 | 34.00 | 34.70 | 34.46 | 1,125 |
| 16 Feb 2024 | 33.90 | 34.90 | 33.90 | 34.60 | 34.36 | 4,172 |
| 15 Feb 2024 | 34.20 | 35.00 | 34.00 | 34.60 | 34.36 | 13,125 |
| 14 Feb 2024 | 35.00 | 35.00 | 33.70 | 34.70 | 34.46 | 11,813 |
| 13 Feb 2024 | 35.40 | 35.80 | 35.00 | 35.00 | 34.76 | 3,855 |
| 12 Feb 2024 | 35.30 | 36.50 | 35.30 | 35.50 | 35.26 | 7,305 |
| 09 Feb 2024 | 34.60 | 36.70 | 34.60 | 35.30 | 35.06 | 7,311 |
| 08 Feb 2024 | 35.40 | 35.90 | 35.00 | 35.80 | 35.56 | 708 |
| 07 Feb 2024 | 35.50 | 35.50 | 35.20 | 35.50 | 35.26 | 5,385 |
| 06 Feb 2024 | 34.50 | 35.60 | 33.50 | 34.80 | 34.56 | 19,430 |
| 05 Feb 2024 | 35.40 | 36.90 | 35.10 | 35.60 | 35.36 | 28,933 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.