Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 66.30
+0.07 (0.10%)
At close: Mar 17, 2026
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 65.65 | 66.80 | 65.60 | 66.00 | 66.00 | -0.35% | 14,773 |
| Mar 16, 2026 | 65.88 | 66.25 | 65.40 | 66.23 | 66.23 | 0.01% | 24,127 |
| Mar 13, 2026 | 66.60 | 66.60 | 65.90 | 66.22 | 66.22 | -0.45% | 5,755 |
| Mar 12, 2026 | 66.25 | 66.85 | 66.00 | 66.53 | 66.53 | -0.24% | 15,611 |
| Mar 11, 2026 | 67.08 | 67.10 | 66.60 | 66.69 | 66.69 | -0.55% | 1,125 |
| Mar 10, 2026 | 66.90 | 67.45 | 67.06 | 67.06 | 67.06 | 1.96% | 1,863 |
| Mar 9, 2026 | 66.75 | 66.10 | 65.20 | 65.77 | 65.77 | -2.55% | 28,826 |
| Mar 6, 2026 | 68.30 | 67.75 | 67.50 | 67.50 | 67.49 | -0.85% | 23,280 |
| Mar 5, 2026 | 67.93 | 68.50 | 67.55 | 68.07 | 68.07 | -0.04% | 1,818 |
| Mar 4, 2026 | 67.03 | 68.30 | 67.43 | 68.10 | 68.10 | 1.99% | 2,747 |
| Mar 3, 2026 | 68.70 | 67.30 | 66.50 | 66.77 | 66.77 | -3.73% | 39,477 |
| Mar 2, 2026 | 69.18 | 69.85 | 69.20 | 69.36 | 69.36 | -1.26% | 24,243 |
| Feb 27, 2026 | 69.93 | 70.55 | 70.25 | 70.25 | 70.25 | 0.45% | 3,732 |
| Feb 26, 2026 | 69.48 | 70.10 | 69.90 | 69.93 | 69.93 | 0.55% | 10,507 |
| Feb 25, 2026 | 69.68 | 69.57 | 69.45 | 69.55 | 69.55 | -1.21% | 2,173 |
| Feb 24, 2026 | 69.93 | 70.40 | 69.40 | 70.40 | 70.40 | -0.28% | 773 |
| Feb 23, 2026 | 70.75 | 70.60 | 69.85 | 70.60 | 70.60 | 0.34% | 656 |
| Feb 20, 2026 | 69.53 | 70.80 | 70.35 | 70.36 | 70.36 | 0.85% | 3,178 |
| Feb 19, 2026 | 70.00 | 70.05 | 69.25 | 69.77 | 69.77 | -0.19% | 3,794 |
| Feb 18, 2026 | 70.80 | 70.45 | 69.55 | 69.90 | 69.90 | -0.64% | 24,188 |
| Feb 17, 2026 | 70.70 | 70.95 | 69.75 | 70.35 | 70.35 | 1.15% | 23,388 |
| Feb 16, 2026 | 68.95 | 71.25 | 69.53 | 69.55 | 69.55 | 1.59% | 17,285 |
| Feb 13, 2026 | 67.38 | 69.20 | 67.80 | 68.46 | 68.46 | 5.91% | 34,234 |
| Feb 12, 2026 | 65.33 | 65.75 | 64.64 | 64.64 | 64.64 | -0.78% | 2,626 |
| Feb 11, 2026 | 66.10 | 65.95 | 64.80 | 65.15 | 65.15 | -1.44% | 1,791 |
| Feb 10, 2026 | 65.63 | 66.10 | 65.50 | 66.10 | 66.10 | 1.23% | 460 |
| Feb 9, 2026 | 65.33 | 66.20 | 65.30 | 65.30 | 65.30 | 1.55% | 7,499 |
| Feb 6, 2026 | 64.55 | 65.38 | 64.30 | 64.30 | 64.30 | -0.33% | 717 |
| Feb 5, 2026 | 64.85 | 65.10 | 64.47 | 64.52 | 64.52 | 0.34% | 3,142 |
| Feb 4, 2026 | 64.00 | 65.25 | 63.85 | 64.30 | 64.30 | 0.02% | 6,356 |
| Feb 3, 2026 | 64.65 | 64.29 | 64.05 | 64.29 | 64.29 | -0.46% | 7,707 |
| Feb 2, 2026 | 64.45 | 64.80 | 64.30 | 64.58 | 64.58 | -0.36% | 8,581 |
| Jan 30, 2026 | 65.83 | 65.20 | 64.45 | 64.82 | 64.82 | -0.08% | 8,287 |
| Jan 29, 2026 | 64.60 | 66.00 | 64.60 | 64.87 | 64.87 | 1.08% | 1,169 |
| Jan 28, 2026 | 63.78 | 64.18 | 64.00 | 64.18 | 64.18 | 0.60% | 2,089 |
| Jan 27, 2026 | 64.40 | 64.00 | 63.60 | 63.79 | 63.79 | -0.79% | 8,234 |
| Jan 26, 2026 | 64.45 | 64.30 | 63.90 | 64.30 | 64.30 | 0.31% | 1,221 |
| Jan 23, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 0.02% | - |
| Jan 22, 2026 | 63.83 | 64.35 | 63.70 | 64.09 | 64.09 | 1.65% | 4,366 |
| Jan 21, 2026 | 64.10 | 63.05 | 62.98 | 63.05 | 63.05 | -2.33% | 4,826 |
| Jan 20, 2026 | 65.38 | 65.30 | 64.00 | 64.55 | 64.55 | -2.08% | 4,545 |
| Jan 19, 2026 | 65.78 | 66.15 | 65.30 | 65.93 | 65.92 | -0.69% | 3,647 |
| Jan 16, 2026 | 66.60 | 66.60 | 66.25 | 66.38 | 66.38 | 0.13% | 9,448 |
| Jan 15, 2026 | 64.45 | 66.45 | 65.05 | 66.30 | 66.30 | 2.81% | 3,884 |
| Jan 14, 2026 | 65.68 | 64.55 | 64.25 | 64.49 | 64.49 | -1.77% | 24,238 |
| Jan 13, 2026 | 66.60 | 65.65 | 65.65 | 65.65 | 65.65 | -1.68% | 696 |
| Jan 12, 2026 | 67.13 | 66.77 | 66.15 | 66.77 | 66.77 | 0.40% | 446 |
| Jan 9, 2026 | 66.90 | 66.90 | 66.15 | 66.51 | 66.50 | -0.74% | 9,257 |
| Jan 8, 2026 | 67.68 | 67.43 | 66.98 | 67.00 | 67.00 | 2.55% | 20,167 |
| Jan 7, 2026 | 65.23 | 67.70 | 65.33 | 65.33 | 64.80 | 1.44% | 10,311 |