Nasdaq Stockholm · DEX · stock
Dextech Medical AB (DEX) stock price history
Every Nasdaq Stockholm trading session of Dextech Medical AB from Jun 19, 2014 to Sep 28, 2026: 3,086 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEX adjusted close, 2014 to 2026
- SEK 116.18
- All time high, 2018
- SEK 14.40
- 52 week high, SEK 5.85 low
- 3,086
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
DEX key facts
- Dextech Medical AB (DEX) closed at SEK 9.90 on Sep 28, 2026 on Nasdaq Stockholm.
- DEX's all time high close is SEK 116.18, set on Nov 7, 2018; its all time low close is SEK 2.95 on Oct 21, 2022.
- DEX's 52 week range is SEK 5.85 to SEK 14.40.
- DEX returned +12.5% over the year to Sep 28, 2026 and -43.5% over five years.
- Over ten years DEX returned -65%, -10.0% a year compounded.
- DEX's deepest drawdown was -97.5% from Nov 8, 2018 to Oct 21, 2022.
- DataCedar holds 3,086 daily sessions of DEX history from Jun 19, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEX price chart, 2014 to 2026
DEX returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -6.6% |
| 6 months | -4.8% |
| Year to date | +8.2% |
| 1 year | +12.5% |
| 3 years | +128.6% |
| 5 years | -43.5% |
| 10 years | -65.0% |
| Since Jun 19, 2014 | +1.8% |
| Compound annual growth, 12.3 years | +0.1% |
DEX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 116.18 on Nov 7, 2018
- All time low close
- SEK 2.95 on Oct 21, 2022
- 52 week high
- SEK 14.40 on Jan 27, 2026
- 52 week low
- SEK 5.85 on Oct 16, 2025
- Deepest drawdown
- -97.5% from Nov 8, 2018 to Oct 21, 2022, not yet recovered
- Best single session
- +47.2% on Jan 23, 2024
- Worst single session
- -21.1% on Nov 8, 2021
- Volatility, 1 year annualised
- 58.0%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2018, +188%
- Worst calendar year
- 2021, -77%
DEX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jun 19, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 8.70 | SEK 14.40 | SEK 8.20 | SEK 9.90 | +8.2% | 1.4M | 186 |
| 2025 | SEK 3.78 | SEK 12.00 | SEK 3.62 | SEK 9.15 | +128.7% | 2.2M | 249 |
| 2024 | SEK 3.93 | SEK 7.40 | SEK 3.54 | SEK 4.00 | +1.8% | 1.5M | 251 |
| 2023 | SEK 3.36 | SEK 5.26 | SEK 3.10 | SEK 3.93 | +24.8% | 1M | 251 |
| 2022 | SEK 11.75 | SEK 12.50 | SEK 2.70 | SEK 3.15 | -72.6% | 2.3M | 253 |
| 2021 | SEK 48.95 | SEK 63.64 | SEK 11.30 | SEK 11.50 | -76.5% | 1.5M | 253 |
| 2020 | SEK 70.10 | SEK 80.28 | SEK 35.73 | SEK 48.95 | -32.2% | 1.3M | 252 |
| 2019 | SEK 82.98 | SEK 98.60 | SEK 52.87 | SEK 72.25 | -12.9% | 740.1K | 247 |
| 2018 | SEK 29.78 | SEK 125.94 | SEK 25.19 | SEK 82.98 | +188.1% | 1.8M | 252 |
| 2017 | SEK 21.19 | SEK 34.27 | SEK 20.79 | SEK 28.80 | +31.7% | 619.8K | 253 |
| 2016 | SEK 30.14 | SEK 43.75 | SEK 19.53 | SEK 21.87 | -28.6% | 430.9K | 253 |
| 2015 | SEK 21.00 | SEK 47.15 | SEK 19.44 | SEK 30.63 | +49.3% | 1.2M | 251 |
| 2014 | SEK 10.21 | SEK 29.17 | SEK 8.65 | SEK 20.51 | n/a | 1.2M | 135 |
DEX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 9.90 | -4.8% |
| August 2026 | SEK 10.40 | -3.3% |
| July 2026 | SEK 10.75 | +7.5% |
| June 2026 | SEK 10.00 | +2.5% |
| May 2026 | SEK 9.76 | -2.9% |
| April 2026 | SEK 10.05 | -0.5% |
| March 2026 | SEK 10.10 | -9.0% |
| February 2026 | SEK 11.10 | -0.9% |
| January 2026 | SEK 11.20 | +22.4% |
| December 2025 | SEK 9.15 | +22.8% |
| November 2025 | SEK 7.45 | +9.6% |
| October 2025 | SEK 6.80 | -25.3% |
About the DEX data
Daily bars. 3,086 sessions from Jun 19, 2014 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DEX share price history
