Nasdaq Stockholm · DVYSR · stock
Devyser Diagnostics AB (publ) (DVYSR) stock price history
Every Nasdaq Stockholm trading session of Devyser Diagnostics AB (publ) from Dec 10, 2021 to Sep 28, 2026: 1,204 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.
DVYSR adjusted close, 2021 to 2026
- SEK 157.80
- All time high, 2025
- SEK 148.00
- 52 week high, SEK 50.70 low
- 1,204
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
DVYSR key facts
- Devyser Diagnostics AB (publ) (DVYSR) closed at SEK 51.10 on Sep 28, 2026 on Nasdaq Stockholm.
- DVYSR's all time high close is SEK 157.80, set on Sep 18, 2025; its all time low close is SEK 51.10 on Sep 28, 2026.
- DVYSR's 52 week range is SEK 50.70 to SEK 148.00.
- DVYSR returned -63.8% over the year to Sep 28, 2026.
- Since Dec 10, 2021 DVYSR returned -43%, -10.9% a year compounded.
- DVYSR's deepest drawdown was -67.6% from Sep 18, 2025 to Sep 28, 2026.
- DataCedar holds 1,204 daily sessions of DVYSR history from Dec 10, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DVYSR price chart, 2021 to 2026
DVYSR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.2% |
| 3 months | -39.9% |
| 6 months | -32.7% |
| Year to date | -55.3% |
| 1 year | -63.8% |
| 3 years | -23.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 10, 2021 | -42.6% |
| Compound annual growth, 4.8 years | -10.9% |
DVYSR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 157.80 on Sep 18, 2025
- All time low close
- SEK 51.10 on Sep 28, 2026
- 52 week high
- SEK 148.00 on Oct 15, 2025
- 52 week low
- SEK 50.70 on Sep 28, 2026
- Deepest drawdown
- -67.6% from Sep 18, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +21.2% on Feb 8, 2022
- Worst single session
- -26.8% on Jul 3, 2026
- Volatility, 1 year annualised
- 49.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2024, +51%
- Worst calendar year
- 2022, -19%
DVYSR 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. 2021 starts on Dec 10, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 114.60 | SEK 114.80 | SEK 50.70 | SEK 51.10 | -55.3% | 5.3M | 186 |
| 2025 | SEK 116.00 | SEK 159.60 | SEK 83.30 | SEK 114.20 | -3.6% | 7.4M | 249 |
| 2024 | SEK 78.60 | SEK 141.00 | SEK 76.20 | SEK 118.50 | +50.8% | 7M | 251 |
| 2023 | SEK 71.13 | SEK 97.20 | SEK 57.40 | SEK 78.60 | +9.2% | 2.4M | 251 |
| 2022 | SEK 88.60 | SEK 100.00 | SEK 56.10 | SEK 72.00 | -18.7% | 725.6K | 253 |
| 2021 | SEK 90.00 | SEK 93.63 | SEK 80.00 | SEK 88.60 | n/a | 828.1K | 14 |
DVYSR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 51.10 | -12.8% |
| August 2026 | SEK 58.60 | -11.3% |
| July 2026 | SEK 66.10 | -23.0% |
| June 2026 | SEK 85.80 | -7.7% |
| May 2026 | SEK 93.00 | -1.1% |
| April 2026 | SEK 94.00 | +24.2% |
| March 2026 | SEK 75.70 | -16.1% |
| February 2026 | SEK 90.20 | -13.3% |
| January 2026 | SEK 104.00 | -8.9% |
| December 2025 | SEK 114.20 | +0.7% |
| November 2025 | SEK 113.40 | -12.6% |
| October 2025 | SEK 129.80 | -8.5% |
About the DVYSR data
Daily bars. 1,204 sessions from Dec 10, 2021 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 Dec 10, 2021, 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/DVYSR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DVYSR share price history
