Stockholm - Delayed Quote SEK

DevPort AB (publ) (DEVP-B.ST)

22.00

+0.70

+(3.29%)

At close: May 9 at 5:12:45 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	21.20	22.70	21.20	22.00	22.00	6,489
May 8, 2025	22.00	22.00	20.60	21.30	21.30	10,892
May 7, 2025	21.90	22.10	21.20	21.80	21.80	1,287
May 6, 2025	22.40	22.40	21.10	21.10	21.10	7,799
May 5, 2025	22.50	23.00	21.10	21.70	21.70	11,951
May 2, 2025	21.80	22.50	21.80	22.20	22.20	3,745
Apr 30, 2025	22.30	22.30	21.50	22.00	22.00	920
Apr 29, 2025	22.00	22.00	21.70	21.70	21.70	2,713
Apr 28, 2025	22.30	22.50	22.00	22.10	22.10	1,346
Apr 25, 2025	22.40	22.40	22.00	22.10	22.10	3,416
Apr 24, 2025	22.30	22.60	22.00	22.60	22.60	2,158
Apr 23, 2025	23.00	23.00	22.30	22.70	22.70	1,085
Apr 22, 2025	23.50	23.60	21.80	22.40	22.40	5,196
Apr 17, 2025	23.00	23.00	22.90	23.00	23.00	538
Apr 16, 2025	22.10	22.60	22.10	22.40	22.40	2,424
Apr 15, 2025	22.30	22.60	22.10	22.20	22.20	2,824
Apr 14, 2025	22.60	23.00	22.30	22.30	22.30	5,038
Apr 11, 2025	21.90	22.50	21.30	22.50	22.50	7,674
Apr 10, 2025	22.70	23.60	21.90	21.90	21.90	30,778
Apr 9, 2025	23.50	23.50	21.50	22.10	22.10	7,539
Apr 8, 2025	23.50	23.50	22.20	22.80	22.80	3,106
Apr 7, 2025	22.00	23.50	21.20	23.40	23.40	9,766
Apr 4, 2025	22.50	23.20	22.00	22.70	22.70	9,519
Apr 3, 2025	23.40	23.90	22.30	23.50	23.50	16,892
Apr 2, 2025	23.50	23.50	23.50	23.50	23.50	36
Apr 1, 2025	24.10	24.10	23.20	23.60	23.60	1,423
Mar 31, 2025	23.70	24.00	23.10	23.60	23.60	7,236
Mar 28, 2025	23.00	23.70	22.90	23.70	23.70	8,502
Mar 27, 2025	23.00	23.80	22.80	23.10	23.10	11,830
Mar 26, 2025	23.70	24.40	23.50	23.60	23.60	14,608
Mar 25, 2025	22.80	23.70	22.80	23.60	23.60	8,717
Mar 24, 2025	23.50	23.50	22.80	22.80	22.80	5,299
Mar 21, 2025	23.30	23.40	22.80	23.40	23.40	3,755
Mar 20, 2025	23.40	23.40	23.00	23.30	23.30	1,149
Mar 19, 2025	23.20	23.70	23.20	23.20	23.20	4,657
Mar 18, 2025	23.00	23.20	22.80	22.80	22.80	4,778
Mar 17, 2025	23.00	23.10	22.40	22.80	22.80	14,030
Mar 14, 2025	23.50	23.50	22.70	23.00	23.00	9,425
Mar 13, 2025	23.50	23.90	23.10	23.20	23.20	5,050
Mar 12, 2025	23.40	23.80	23.20	23.60	23.60	2,950
Mar 11, 2025	23.90	23.90	22.80	23.20	23.20	10,690
Mar 10, 2025	24.00	24.30	23.80	24.00	24.00	5,659
Mar 7, 2025	23.80	24.30	23.50	24.30	24.30	7,522
Mar 6, 2025	23.80	24.10	23.10	24.00	24.00	22,926
Mar 5, 2025	24.10	24.30	23.80	24.00	24.00	2,869
Mar 4, 2025	24.70	24.70	23.70	24.10	24.10	16,464
Mar 3, 2025	24.00	24.70	23.80	24.50	24.50	4,673
Feb 28, 2025	24.00	24.40	24.00	24.40	24.40	2,863
Feb 27, 2025	24.40	24.40	24.20	24.30	24.30	1,366
Feb 26, 2025	23.70	24.30	23.70	24.30	24.30	7,842
Feb 25, 2025	24.40	24.40	23.70	23.70	23.70	16,234
Feb 24, 2025	24.30	24.30	24.00	24.20	24.20	5,483
Feb 21, 2025	24.40	24.80	24.20	24.20	24.20	6,164
Feb 20, 2025	24.40	24.40	24.20	24.40	24.40	2,645
Feb 19, 2025	24.80	24.80	24.30	24.40	24.40	3,135
Feb 18, 2025	25.70	26.40	24.70	24.90	24.90	7,481
Feb 17, 2025	26.00	26.00	24.50	25.00	25.00	21,891
Feb 14, 2025	25.00	26.00	24.20	26.00	26.00	18,909
Feb 13, 2025	24.40	25.10	23.40	25.10	25.10	19,580
Feb 12, 2025	24.80	25.00	24.40	24.40	24.40	4,424
Feb 11, 2025	24.50	24.80	24.10	24.80	24.80	18,119
Feb 10, 2025	24.70	25.00	24.20	24.40	24.40	33,797
Feb 7, 2025	25.60	25.60	24.80	24.80	24.80	12,158
Feb 6, 2025	24.80	25.70	24.80	25.70	25.70	29,792
Feb 5, 2025	25.60	25.90	24.50	25.90	25.90	24,949
Feb 4, 2025	24.90	26.60	23.40	25.50	25.50	160,809
Feb 3, 2025	28.30	28.50	27.20	28.50	28.50	6,567
Jan 31, 2025	27.80	28.90	27.70	28.30	28.30	24,363
Jan 30, 2025	28.50	28.50	27.40	28.10	28.10	17,246
Jan 29, 2025	27.80	28.50	27.80	28.50	28.50	4,649
Jan 28, 2025	27.00	28.90	26.80	28.50	28.50	19,703
Jan 27, 2025	27.30	27.80	27.10	27.30	27.30	8,591
Jan 24, 2025	27.60	27.90	27.30	27.30	27.30	9,950
Jan 23, 2025	27.20	27.80	27.20	27.80	27.80	4,645
Jan 22, 2025	27.30	27.70	27.10	27.30	27.30	5,665
Jan 21, 2025	27.50	27.90	27.50	27.60	27.60	766
Jan 20, 2025	27.50	28.20	27.20	27.50	27.50	3,567
Jan 17, 2025	28.40	28.40	27.70	27.70	27.70	11,616
Jan 16, 2025	27.80	28.00	27.80	28.00	28.00	8,550
Jan 15, 2025	27.60	27.60	27.30	27.60	27.60	665
Jan 14, 2025	28.00	28.00	27.40	27.50	27.50	10,476
Jan 13, 2025	27.50	28.00	27.40	27.40	27.40	5,649
Jan 10, 2025	27.60	28.60	27.60	27.80	27.80	7,293
Jan 9, 2025	27.80	28.00	27.50	27.60	27.60	7,426
Jan 8, 2025	28.00	28.00	27.80	27.80	27.80	14,101
Jan 7, 2025	28.00	29.10	27.60	27.70	27.70	11,778
Jan 3, 2025	28.00	28.80	27.80	28.00	28.00	7,606
Jan 2, 2025	27.30	29.00	27.30	28.10	28.10	20,853
Dec 30, 2024	28.10	28.10	27.50	27.50	27.50	2,006
Dec 27, 2024	27.10	28.00	27.10	27.50	27.50	14,970
Dec 23, 2024	27.80	28.60	27.00	27.00	27.00	11,275
Dec 20, 2024	28.50	29.00	27.90	27.90	27.90	9,610
Dec 19, 2024	28.20	28.20	27.70	27.80	27.80	4,619
Dec 18, 2024	27.70	28.70	27.00	28.70	28.70	18,403
Dec 17, 2024	28.30	28.30	27.70	27.70	27.70	133
Dec 16, 2024	28.50	28.80	27.90	28.40	28.40	8,303
Dec 13, 2024	28.60	28.60	28.30	28.30	28.30	3,443
Dec 12, 2024	29.30	29.30	28.50	28.50	28.50	1,242
Dec 11, 2024	29.00	29.40	28.70	29.10	29.10	9,993
Dec 10, 2024	27.80	28.90	27.80	28.90	28.90	17,280
Dec 9, 2024	27.40	28.00	27.20	27.80	27.80	2,827
Dec 6, 2024	27.10	28.20	27.10	27.90	27.90	11,710
Dec 5, 2024	27.80	28.20	27.30	27.50	27.50	2,505
Dec 4, 2024	27.20	29.00	27.20	27.80	27.80	35,473
Dec 3, 2024	27.20	28.00	26.50	27.90	27.90	7,599
Dec 2, 2024	27.20	27.80	27.00	27.30	27.30	12,656
Nov 29, 2024	27.90	27.90	27.00	27.60	27.60	2,647
Nov 28, 2024	26.70	27.90	26.70	27.70	27.70	15,146
Nov 27, 2024	27.40	27.40	26.70	26.70	26.70	10,547
Nov 26, 2024	27.70	27.90	27.00	27.30	27.30	103,987
Nov 25, 2024	27.90	28.00	27.30	27.70	27.70	9,233
Nov 22, 2024	27.70	28.40	26.20	27.90	27.90	20,094
Nov 21, 2024	28.20	28.60	27.80	28.20	28.20	274
Nov 20, 2024	28.20	28.80	28.20	28.20	28.20	377
Nov 19, 2024	28.00	28.60	28.00	28.40	28.40	6,553
Nov 18, 2024	29.00	29.50	28.00	28.00	28.00	24,036
Nov 15, 2024	29.20	29.50	28.50	29.00	29.00	13,076
Nov 14, 2024	29.50	29.50	28.50	29.30	29.30	2,826
Nov 13, 2024	29.50	29.50	28.80	29.00	29.00	2,132
Nov 12, 2024	29.00	29.50	28.50	28.50	28.50	6,245
Nov 11, 2024	28.80	29.10	28.80	29.00	29.00	2,977
Nov 8, 2024	29.00	29.00	28.70	28.80	28.80	585
Nov 7, 2024	28.50	29.00	28.10	28.50	28.50	9,065
Nov 6, 2024	29.30	29.30	27.00	28.10	28.10	84,701
Nov 5, 2024	28.30	29.80	27.50	28.50	28.50	79,658
Nov 4, 2024	29.50	30.30	28.80	28.90	28.90	43,566
Nov 1, 2024	29.30	29.70	29.30	29.50	29.50	2,866
Oct 31, 2024	29.80	29.90	29.00	29.00	29.00	13,060
Oct 30, 2024	29.80	29.80	29.40	29.70	29.70	9,103
Oct 29, 2024	30.40	30.40	29.50	29.60	29.60	25,436
Oct 28, 2024	30.40	30.50	30.40	30.40	30.40	1,435
Oct 25, 2024	30.70	30.70	29.90	30.50	30.50	9,174
Oct 24, 2024	31.00	31.00	30.80	30.80	30.80	1,522
Oct 23, 2024	30.40	30.60	29.90	30.30	30.30	13,444
Oct 22, 2024	29.30	30.40	29.30	29.90	29.90	8,158
Oct 21, 2024	30.10	30.40	29.60	29.60	29.60	12,333
Oct 18, 2024	31.00	31.00	30.20	30.20	30.20	5,781
Oct 17, 2024	30.80	30.90	30.40	30.80	30.80	1,770
Oct 16, 2024	30.60	31.00	30.20	30.90	30.90	2,831
Oct 15, 2024	31.00	31.30	30.10	30.60	30.60	3,916
Oct 14, 2024	30.90	31.30	30.60	31.00	31.00	4,052
Oct 11, 2024	31.30	31.90	30.10	30.50	30.50	8,492
Oct 10, 2024	32.20	32.20	31.50	31.50	31.50	469
Oct 9, 2024	31.60	32.00	31.60	32.00	32.00	1,814
Oct 8, 2024	31.30	32.10	31.30	31.60	31.60	4,035
Oct 7, 2024	32.10	32.20	30.20	32.10	32.10	6,221
Oct 4, 2024	31.90	32.30	31.50	32.20	32.20	1,192
Oct 3, 2024	31.90	32.40	31.80	31.90	31.90	6,367
Oct 2, 2024	32.00	32.50	31.80	32.40	32.40	4,062
Oct 1, 2024	31.80	32.50	31.50	32.50	32.50	2,171
Sep 30, 2024	32.40	33.40	32.10	32.30	32.30	8,120
Sep 27, 2024	33.80	33.80	32.40	32.40	32.40	11,328
Sep 26, 2024	32.80	33.90	31.90	33.20	33.20	9,883
Sep 25, 2024	33.10	33.10	30.10	32.60	32.60	13,905
Sep 24, 2024	32.70	33.60	32.40	33.10	33.10	12,025
Sep 23, 2024	33.00	33.10	32.50	32.70	32.70	4,944
Sep 20, 2024	32.50	33.90	32.30	33.00	33.00	19,763
Sep 19, 2024	32.60	32.60	32.30	32.50	32.50	3,139
Sep 18, 2024	32.60	32.80	32.40	32.70	32.70	2,329
Sep 17, 2024	33.00	33.00	32.50	32.60	32.60	3,504
Sep 16, 2024	33.10	33.10	32.50	33.00	33.00	6,766
Sep 13, 2024	32.60	33.30	32.30	33.00	33.00	1,901
Sep 12, 2024	32.50	33.00	32.50	33.00	33.00	603
Sep 11, 2024	33.40	33.40	32.60	32.70	32.70	4,102
Sep 10, 2024	33.20	33.20	32.80	32.90	32.90	8,241
Sep 9, 2024	32.70	33.40	32.70	33.20	33.20	384
Sep 6, 2024	33.20	33.20	32.70	32.70	32.70	3,751
Sep 5, 2024	33.30	33.40	33.00	33.30	33.30	1,139
Sep 4, 2024	33.10	33.30	33.10	33.30	33.30	6,401
Sep 3, 2024	33.60	33.60	33.00	33.30	33.30	8,732
Sep 2, 2024	33.60	33.90	33.40	33.50	33.50	2,721
Aug 30, 2024	33.70	33.70	33.20	33.70	33.70	3,385
Aug 29, 2024	33.20	33.80	33.20	33.70	33.70	8,420
Aug 28, 2024	33.70	33.70	33.10	33.70	33.70	8,247
Aug 27, 2024	33.80	33.80	33.20	33.70	33.70	1,087
Aug 26, 2024	33.90	33.90	32.80	33.80	33.80	26,683
Aug 23, 2024	34.30	34.40	33.50	33.60	33.60	35,366
Aug 22, 2024	34.40	34.40	33.70	34.00	34.00	13,282
Aug 21, 2024	34.60	34.70	34.00	34.20	34.20	12,924
Aug 20, 2024	33.00	34.50	33.00	34.50	34.50	55,960
Aug 19, 2024	32.60	32.60	31.80	32.50	32.50	1,880
Aug 16, 2024	32.60	32.60	32.10	32.10	32.10	3,281
Aug 15, 2024	32.70	32.70	31.80	32.10	32.10	3,218
Aug 14, 2024	32.30	32.60	31.70	32.60	32.60	6,349
Aug 13, 2024	32.00	32.50	31.50	32.40	32.40	11,538
Aug 12, 2024	32.30	32.50	31.90	32.40	32.40	2,849
Aug 9, 2024	32.00	32.70	32.00	32.40	32.40	6,289
Aug 8, 2024	32.40	32.50	31.80	32.10	32.10	3,886
Aug 7, 2024	32.10	32.90	32.10	32.80	32.80	6,620
Aug 6, 2024	32.60	33.00	31.40	31.80	31.80	5,374
Aug 5, 2024	32.70	33.10	31.00	32.40	32.40	26,183
Aug 2, 2024	33.60	33.60	32.60	32.80	32.80	6,236
Aug 1, 2024	33.70	33.80	33.10	33.20	33.20	10,681
Jul 31, 2024	33.40	33.90	33.00	33.60	33.60	6,371
Jul 30, 2024	33.50	33.60	33.50	33.50	33.50	3,534
Jul 29, 2024	33.80	33.80	33.20	33.60	33.60	8,736
Jul 26, 2024	34.20	34.20	33.80	33.80	33.80	1,415
Jul 25, 2024	34.30	34.30	33.00	33.60	33.60	3,237
Jul 24, 2024	34.30	34.30	33.70	34.00	34.00	1,230
Jul 23, 2024	34.10	34.20	33.50	33.70	33.70	2,653
Jul 22, 2024	33.80	34.40	33.60	34.10	34.10	4,247
Jul 19, 2024	34.00	34.00	33.20	33.60	33.60	15,309
Jul 18, 2024	34.40	34.60	33.70	33.90	33.90	16,983
Jul 17, 2024	34.50	34.50	33.80	34.40	34.40	32,139
Jul 16, 2024	34.00	35.50	34.00	34.50	34.50	27,667
Jul 15, 2024	34.90	34.90	34.20	34.20	34.20	9,267
Jul 12, 2024	34.10	34.90	34.10	34.90	34.90	18,669
Jul 11, 2024	34.10	34.10	34.10	34.10	34.10	100
Jul 10, 2024	34.30	34.50	34.20	34.50	34.50	7,103
Jul 9, 2024	34.30	34.90	34.00	34.50	34.50	31,462
Jul 8, 2024	34.40	34.60	34.00	34.10	34.10	6,039
Jul 5, 2024	34.30	34.80	34.30	34.40	34.40	2,709
Jul 4, 2024	34.40	34.70	34.40	34.70	34.70	5,015
Jul 3, 2024	34.70	34.80	34.50	34.50	34.50	1,738
Jul 2, 2024	34.30	34.90	34.30	34.80	34.80	2,399
Jul 1, 2024	34.80	34.80	34.10	34.30	34.30	5,475
Jun 28, 2024	34.20	34.50	34.20	34.50	34.50	6,679
Jun 27, 2024	34.30	34.50	34.30	34.50	34.50	325
Jun 26, 2024	35.00	35.00	34.50	34.50	34.50	3,810
Jun 25, 2024	34.90	35.00	34.90	35.00	35.00	6,060
Jun 24, 2024	34.70	35.50	34.40	34.40	34.40	6,654
Jun 20, 2024	34.90	35.40	34.50	34.60	34.60	15,920
Jun 19, 2024	35.00	35.00	34.80	34.90	34.90	1,072
Jun 18, 2024	35.10	35.90	35.10	35.10	35.10	8,228
Jun 17, 2024	35.10	35.60	34.90	35.50	35.50	10,375
Jun 14, 2024	35.20	35.80	35.00	35.10	35.10	11,550
Jun 13, 2024	35.90	35.90	35.40	35.80	35.80	692
Jun 12, 2024	35.50	36.00	35.40	35.90	35.90	7,476
Jun 11, 2024	34.90	36.00	34.90	35.60	35.60	19,891
Jun 10, 2024	35.90	35.90	34.90	35.70	35.70	14,458
Jun 7, 2024	35.80	36.40	35.60	35.60	35.60	3,207
Jun 5, 2024	36.10	36.20	35.80	35.80	35.80	3,416
Jun 4, 2024	36.90	36.90	34.50	35.70	35.70	8,141
Jun 3, 2024	36.20	36.50	35.40	36.00	36.00	16,226
May 31, 2024	36.50	36.50	36.20	36.20	36.20	2,590
May 30, 2024	36.20	36.70	36.20	36.20	36.20	3,280
May 29, 2024	35.70	36.20	35.20	36.20	36.20	15,745
May 28, 2024	35.60	36.20	35.10	35.30	35.30	36,574
May 27, 2024	36.00	36.50	35.40	35.70	35.70	10,867
May 24, 2024	36.00	36.10	35.70	36.10	36.10	1,847
May 23, 2024	36.20	36.90	36.00	36.00	36.00	7,881
May 22, 2024	35.90	36.40	35.80	36.20	36.20	19,995
May 21, 2024	35.60	36.40	35.60	36.00	36.00	19,513
May 20, 2024	35.60	35.90	35.40	35.60	35.60	19,174
May 17, 2024	35.00	36.50	35.00	35.40	35.40	5,785
May 16, 2024	1.25 Dividend
May 16, 2024	36.30	36.30	34.70	35.20	35.20	3,755
May 15, 2024	35.80	37.50	35.70	36.60	35.35	20,957
May 14, 2024	35.80	35.90	35.10	35.70	34.48	6,390
May 13, 2024	35.90	35.90	35.40	35.80	34.58	7,159
May 10, 2024	35.90	35.90	35.00	35.90	34.67	11,621

FPIP.ST Formpipe Software AB (publ)

27.60

-0.72%

UPSALE.ST Upsales Technology AB (publ)

29.50

-2.32%

LIME.ST Lime Technologies AB (publ)

382.50

-0.78%

TAP.AQ Tap Global Group Plc

1.4500

-2.03%

BIM.ST BIMobject AB

6.95

0.00%

SMCRT.OL SmartCraft ASA

23.00

+4.55%

PEXIP.OL Pexip Holding ASA

48.30

+0.73%

SAGT Sagtec Global Limited

4.4500

+12.94%

VER.ST Verve Group SE

41.40

+3.19%

TRUE-B.ST Truecaller AB (publ)

65.95

+0.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

DevPort AB (publ) (DEVP-B.ST)

Related Tickers