Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 67.00
+1.55 (2.37%)
At close: Sep 15, 2025
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 66.90 | 66.37 | 65.10 | 66.37 | 66.37 | -0.94% | 4,643 |
| Sep 15, 2025 | 65.68 | 67.25 | 66.35 | 67.00 | 67.00 | 2.37% | 2,950 |
| Sep 12, 2025 | 64.45 | 65.45 | 64.25 | 65.45 | 65.45 | 1.08% | 2,825 |
| Sep 11, 2025 | 64.15 | 64.83 | 64.75 | 64.75 | 64.75 | 1.17% | 851 |
| Sep 10, 2025 | 64.05 | 64.28 | 63.65 | 64.00 | 64.00 | 0.39% | 1,507 |
| Sep 9, 2025 | 63.63 | 64.20 | 63.50 | 63.75 | 63.75 | 0.39% | 458 |
| Sep 8, 2025 | 64.30 | 64.20 | 63.35 | 63.50 | 63.50 | 1.08% | 16,786 |
| Sep 5, 2025 | 62.60 | 63.50 | 62.65 | 62.83 | 62.83 | 0.03% | 11,858 |
| Sep 4, 2025 | 62.60 | 63.00 | 62.63 | 62.81 | 62.81 | 0.30% | 24,249 |
| Sep 3, 2025 | 62.60 | 62.75 | 62.25 | 62.62 | 62.62 | -0.15% | 2,065 |
| Sep 2, 2025 | 63.83 | 63.50 | 62.55 | 62.71 | 62.71 | -2.18% | 3,919 |
| Sep 1, 2025 | 64.15 | 64.65 | 64.05 | 64.11 | 64.11 | -0.26% | 1,480 |
| Aug 29, 2025 | 65.08 | 64.83 | 64.20 | 64.28 | 64.28 | -0.96% | 1,972 |
| Aug 28, 2025 | 66.25 | 65.00 | 64.90 | 64.90 | 64.90 | -2.03% | 110 |
| Aug 27, 2025 | 65.18 | 66.30 | 66.24 | 66.24 | 66.24 | 1.51% | 522 |
| Aug 26, 2025 | 65.03 | 65.55 | 65.10 | 65.26 | 65.26 | 0.08% | 8,498 |
| Aug 25, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 65.20 | -0.87% | 1,025 |
| Aug 22, 2025 | 64.55 | 65.80 | 65.10 | 65.78 | 65.78 | 2.05% | 20,735 |
| Aug 21, 2025 | 65.08 | 64.93 | 64.25 | 64.45 | 64.45 | -0.75% | 3,220 |
| Aug 20, 2025 | 64.45 | 65.20 | 64.85 | 64.94 | 64.94 | 0.33% | 22,415 |
| Aug 19, 2025 | 63.68 | 65.05 | 64.73 | 64.73 | 64.73 | 1.06% | 1,351 |
| Aug 18, 2025 | 64.65 | 64.33 | 63.90 | 64.05 | 64.05 | -1.12% | 750 |
| Aug 15, 2025 | 64.85 | 64.85 | 64.65 | 64.77 | 64.77 | -0.19% | 1,028 |
| Aug 14, 2025 | 64.95 | 65.20 | 64.60 | 64.90 | 64.90 | 0.34% | 7,194 |
| Aug 13, 2025 | 65.28 | 65.65 | 64.50 | 64.68 | 64.68 | -0.95% | 3,002 |
| Aug 12, 2025 | 65.68 | 66.30 | 65.25 | 65.30 | 65.30 | -0.98% | 1,914 |
| Aug 11, 2025 | 66.50 | 66.70 | 65.95 | 65.95 | 65.95 | -0.96% | 2,178 |
| Aug 8, 2025 | 66.20 | 66.80 | 66.50 | 66.59 | 66.59 | 1.17% | 5,316 |
| Aug 7, 2025 | 65.68 | 66.00 | 65.65 | 65.82 | 65.82 | 0.40% | 1,312 |
| Aug 6, 2025 | 65.23 | 66.15 | 65.20 | 65.56 | 65.56 | 1.10% | 23,989 |
| Aug 5, 2025 | 65.13 | 65.15 | 64.65 | 64.85 | 64.85 | 0.23% | 3,570 |
| Aug 4, 2025 | 63.58 | 64.70 | 63.85 | 64.70 | 64.70 | 1.41% | 2,773 |
| Aug 1, 2025 | 64.30 | 63.80 | 63.20 | 63.80 | 63.80 | -0.70% | 5,061 |
| Jul 31, 2025 | 64.75 | 65.05 | 64.25 | 64.25 | 64.25 | -0.65% | 1,023 |
| Jul 30, 2025 | 65.93 | 65.55 | 64.25 | 64.67 | 64.67 | -1.06% | 3,072 |
| Jul 29, 2025 | 65.58 | 65.75 | 65.30 | 65.36 | 65.36 | -0.92% | 5,273 |
| Jul 28, 2025 | 65.78 | 66.75 | 65.65 | 65.97 | 65.97 | 0.55% | 4,895 |
| Jul 25, 2025 | 65.88 | 65.75 | 65.35 | 65.61 | 65.61 | -0.50% | 1,746 |
| Jul 24, 2025 | 65.68 | 66.10 | 65.70 | 65.94 | 65.94 | -0.11% | 5,569 |
| Jul 23, 2025 | 66.10 | 66.40 | 65.90 | 66.02 | 66.02 | -0.16% | 3,045 |
| Jul 22, 2025 | 65.88 | 66.30 | 65.90 | 66.12 | 66.12 | 0.17% | 4,128 |
| Jul 21, 2025 | 65.33 | 66.15 | 65.95 | 66.01 | 66.01 | 0.87% | 659 |
| Jul 18, 2025 | 65.83 | 65.55 | 65.23 | 65.44 | 65.44 | -0.76% | 2,092 |
| Jul 17, 2025 | 65.73 | 66.08 | 65.70 | 65.94 | 65.94 | -0.38% | 3,688 |
| Jul 16, 2025 | 66.40 | 66.40 | 65.98 | 66.19 | 66.19 | -0.91% | 2,847 |
| Jul 15, 2025 | 66.20 | 66.95 | 66.03 | 66.80 | 66.80 | 0.66% | 1,839 |
| Jul 14, 2025 | 65.78 | 66.40 | 65.85 | 66.36 | 66.36 | 1.16% | 8,875 |
| Jul 11, 2025 | 66.20 | 66.15 | 65.45 | 65.60 | 65.60 | -0.87% | 4,689 |
| Jul 10, 2025 | 66.05 | 66.40 | 66.05 | 66.18 | 66.18 | 0.76% | 3,985 |
| Jul 9, 2025 | 65.83 | 66.05 | 65.50 | 65.68 | 65.68 | -0.57% | 4,504 |