Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 63.11
-0.59 (-0.92%)
At close: Dec 19, 2025
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 62.88 | 63.25 | 62.60 | 63.03 | 63.03 | -0.14% | 3,892 |
| Dec 19, 2025 | 63.58 | 63.30 | 62.95 | 63.12 | 63.11 | -0.92% | 40,958 |
| Dec 18, 2025 | 63.48 | 63.75 | 63.35 | 63.70 | 63.70 | 0.08% | 141,301 |
| Dec 17, 2025 | 63.48 | 63.65 | 63.20 | 63.65 | 63.65 | 1.50% | 6,104 |
| Dec 16, 2025 | 62.95 | 63.20 | 62.71 | 62.71 | 62.71 | -1.28% | 1,753 |
| Dec 15, 2025 | 63.68 | 63.83 | 63.05 | 63.52 | 63.52 | -0.27% | 1,945 |
| Dec 12, 2025 | 63.63 | 63.80 | 63.60 | 63.69 | 63.69 | 0.30% | 956 |
| Dec 11, 2025 | 63.63 | 63.70 | 63.25 | 63.50 | 63.50 | 0.07% | 4,132 |
| Dec 10, 2025 | 63.28 | 63.60 | 63.25 | 63.46 | 63.46 | 0.20% | 32,028 |
| Dec 9, 2025 | 63.53 | 63.60 | 63.00 | 63.33 | 63.33 | -0.27% | 64,520 |
| Dec 8, 2025 | 64.40 | 63.90 | 63.40 | 63.50 | 63.50 | -1.43% | 491 |
| Dec 5, 2025 | 64.20 | 64.55 | 64.42 | 64.42 | 64.42 | 0.76% | 899 |
| Dec 4, 2025 | 63.83 | 64.40 | 63.93 | 63.93 | 63.93 | 0.22% | 7,215 |
| Dec 3, 2025 | 64.05 | 63.85 | 63.70 | 63.79 | 63.79 | -0.09% | 1,457 |
| Dec 2, 2025 | 64.15 | 64.05 | 63.85 | 63.85 | 63.85 | -0.38% | 445 |
| Dec 1, 2025 | 64.70 | 64.33 | 63.90 | 64.09 | 64.09 | -0.92% | 4,949 |
| Nov 28, 2025 | 65.43 | 64.68 | 64.68 | 64.68 | 64.68 | -1.02% | 300 |
| Nov 27, 2025 | 65.33 | 65.35 | 64.98 | 65.35 | 65.35 | 0.77% | 280 |
| Nov 26, 2025 | 64.80 | 64.85 | 64.75 | 64.85 | 64.85 | 1.20% | 948 |
| Nov 25, 2025 | 64.05 | 64.70 | 64.09 | 64.09 | 64.08 | 0.22% | 1,429 |
| Nov 24, 2025 | 63.63 | 64.35 | 63.80 | 63.94 | 63.94 | 1.07% | 1,257 |
| Nov 21, 2025 | 63.28 | 63.65 | 63.26 | 63.26 | 63.26 | -0.63% | 4,938 |
| Nov 20, 2025 | 63.88 | 63.75 | 63.18 | 63.66 | 63.66 | 0.50% | 25,871 |
| Nov 19, 2025 | 63.83 | 63.35 | 63.35 | 63.35 | 63.35 | -0.50% | 162 |
| Nov 18, 2025 | 63.63 | 63.80 | 63.60 | 63.67 | 63.67 | -0.36% | 738 |
| Nov 17, 2025 | 63.48 | 64.05 | 63.90 | 63.90 | 63.90 | -0.39% | 1,563 |
| Nov 14, 2025 | 64.15 | 64.15 | 63.85 | 64.15 | 64.15 | -0.16% | 526 |
| Nov 13, 2025 | 64.15 | 64.30 | 63.85 | 64.25 | 64.25 | 0.71% | 5,824 |
| Nov 12, 2025 | 63.28 | 63.90 | 63.18 | 63.80 | 63.80 | 0.71% | 9,683 |
| Nov 11, 2025 | 63.73 | 63.35 | 62.40 | 63.35 | 63.35 | -0.39% | 29,972 |
| Nov 10, 2025 | 64.70 | 64.05 | 63.58 | 63.60 | 63.60 | -0.85% | 622 |
| Nov 7, 2025 | 63.78 | 64.14 | 63.90 | 64.14 | 64.14 | 0.08% | 985 |
| Nov 6, 2025 | 63.78 | 64.10 | 63.85 | 64.09 | 64.09 | 0.16% | 320 |
| Nov 5, 2025 | 63.88 | 64.15 | 63.70 | 63.99 | 63.99 | -0.56% | 30,280 |
| Nov 4, 2025 | 64.85 | 64.55 | 63.90 | 64.35 | 64.35 | -1.21% | 579 |
| Nov 3, 2025 | 65.03 | 65.14 | 64.75 | 65.14 | 65.14 | -0.02% | 803 |
| Oct 31, 2025 | 65.93 | 65.30 | 64.90 | 65.15 | 65.15 | -1.14% | 1,341 |
| Oct 30, 2025 | 66.15 | 66.00 | 65.60 | 65.90 | 65.90 | -0.62% | 2,062 |
| Oct 29, 2025 | 66.45 | 67.00 | 65.90 | 66.31 | 66.31 | -0.52% | 1,090 |
| Oct 28, 2025 | 66.95 | 67.05 | 66.40 | 66.66 | 66.66 | -0.65% | 22,435 |
| Oct 27, 2025 | 67.78 | 67.35 | 67.00 | 67.10 | 67.09 | -3.19% | 2,898 |
| Oct 24, 2025 | 72.15 | 69.31 | 67.70 | 69.31 | 69.31 | -2.45% | 19,223 |
| Oct 23, 2025 | 71.08 | 71.55 | 70.55 | 71.05 | 71.05 | 0.60% | 13,673 |
| Oct 22, 2025 | 70.95 | 71.28 | 70.35 | 70.63 | 70.62 | 0.20% | 1,495 |
| Oct 21, 2025 | 69.58 | 70.48 | 70.10 | 70.48 | 70.48 | 1.27% | 5,043 |
| Oct 20, 2025 | 69.08 | 69.60 | 69.04 | 69.60 | 69.60 | 2.20% | 16,019 |
| Oct 17, 2025 | 69.63 | 68.90 | 68.10 | 68.10 | 68.10 | -1.71% | 7,262 |
| Oct 16, 2025 | 69.53 | 69.60 | 69.29 | 69.29 | 69.29 | -0.52% | 7,028 |
| Oct 15, 2025 | 69.48 | 69.65 | 69.35 | 69.65 | 69.65 | 0.36% | 8,227 |
| Oct 14, 2025 | 68.00 | 69.40 | 68.50 | 69.40 | 69.40 | 3.26% | 7,946 |