Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 68.10
-1.19 (-1.71%)
At close: Oct 17, 2025
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 70.95 | 71.28 | 70.35 | 70.63 | 70.63 | 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 |
| Oct 13, 2025 | 66.15 | 67.85 | 67.08 | 67.21 | 67.21 | 1.51% | 2,218 |
| Oct 10, 2025 | 64.85 | 66.80 | 66.21 | 66.21 | 66.21 | 2.05% | 1,697 |
| Oct 9, 2025 | 64.20 | 64.88 | 64.43 | 64.88 | 64.88 | 0.75% | 1,347 |
| Oct 8, 2025 | 65.23 | 64.40 | 64.33 | 64.40 | 64.40 | -1.58% | 815 |
| Oct 7, 2025 | 65.13 | 65.50 | 65.10 | 65.43 | 64.88 | 2.32% | 10,047 |
| Oct 6, 2025 | 64.40 | 64.82 | 63.90 | 63.95 | 63.41 | 0.23% | 1,920 |
| Oct 3, 2025 | 63.23 | 64.05 | 63.65 | 63.80 | 63.27 | 1.07% | 6,002 |
| Oct 2, 2025 | 65.68 | 64.55 | 62.88 | 63.13 | 62.59 | -3.02% | 4,833 |
| Oct 1, 2025 | 65.43 | 65.09 | 65.09 | 65.09 | 64.54 | 0.95% | 1,346 |
| Sep 30, 2025 | 64.35 | 65.33 | 63.95 | 64.48 | 63.93 | 0.46% | 35,410 |
| Sep 29, 2025 | 64.65 | 64.75 | 63.85 | 64.18 | 63.64 | -0.34% | 83,243 |
| Sep 26, 2025 | 63.58 | 64.40 | 63.50 | 64.40 | 63.86 | 0.37% | 896,577 |
| Sep 25, 2025 | 65.13 | 64.80 | 63.50 | 64.16 | 63.62 | -0.23% | 1,599 |
| Sep 24, 2025 | 64.30 | 64.45 | 64.00 | 64.31 | 63.77 | -0.52% | 1,671 |
| Sep 23, 2025 | 64.40 | 65.00 | 64.65 | 64.65 | 64.11 | 0.39% | 691 |
| Sep 22, 2025 | 65.03 | 65.05 | 64.20 | 64.40 | 63.86 | -2.50% | 17,479 |
| Sep 19, 2025 | 66.35 | 66.55 | 65.40 | 66.05 | 65.49 | -1.09% | 2,157 |
| Sep 18, 2025 | 66.10 | 67.00 | 66.20 | 66.78 | 66.21 | 0.94% | 2,318 |
| Sep 17, 2025 | 65.08 | 66.15 | 65.00 | 66.15 | 65.59 | -0.33% | 902,909 |
| Sep 16, 2025 | 66.90 | 66.37 | 65.10 | 66.37 | 65.81 | -0.94% | 4,643 |
| Sep 15, 2025 | 65.68 | 67.25 | 66.35 | 67.00 | 66.44 | 2.37% | 2,950 |
| Sep 12, 2025 | 64.45 | 65.45 | 64.25 | 65.45 | 64.90 | 1.08% | 2,825 |
| Sep 11, 2025 | 64.15 | 64.83 | 64.75 | 64.75 | 64.20 | 1.17% | 851 |
| Sep 10, 2025 | 64.05 | 64.28 | 63.65 | 64.00 | 63.46 | 0.39% | 1,507 |
| Sep 9, 2025 | 63.63 | 64.20 | 63.50 | 63.75 | 63.21 | 0.39% | 458 |
| Sep 8, 2025 | 64.30 | 64.20 | 63.35 | 63.50 | 62.97 | 1.08% | 16,786 |
| Sep 5, 2025 | 62.60 | 63.50 | 62.65 | 62.83 | 62.30 | 0.03% | 11,858 |
| Sep 4, 2025 | 62.60 | 63.00 | 62.63 | 62.81 | 62.28 | 0.30% | 24,249 |
| Sep 3, 2025 | 62.60 | 62.75 | 62.25 | 62.62 | 62.09 | -0.15% | 2,065 |
| Sep 2, 2025 | 63.83 | 63.50 | 62.55 | 62.71 | 62.18 | -2.18% | 3,919 |
| Sep 1, 2025 | 64.15 | 64.65 | 64.05 | 64.11 | 63.57 | -0.26% | 1,480 |
| Aug 29, 2025 | 65.08 | 64.83 | 64.20 | 64.28 | 63.73 | -0.96% | 1,972 |
| Aug 28, 2025 | 66.25 | 65.00 | 64.90 | 64.90 | 64.35 | -2.03% | 110 |
| Aug 27, 2025 | 65.18 | 66.30 | 66.24 | 66.24 | 65.69 | 1.51% | 522 |
| Aug 26, 2025 | 65.03 | 65.55 | 65.10 | 65.26 | 64.71 | 0.08% | 8,498 |
| Aug 25, 2025 | 65.80 | 65.80 | 65.20 | 65.20 | 64.65 | -0.87% | 1,025 |
| Aug 22, 2025 | 64.55 | 65.80 | 65.10 | 65.78 | 65.22 | 2.05% | 20,735 |
| Aug 21, 2025 | 65.08 | 64.93 | 64.25 | 64.45 | 63.91 | -0.75% | 3,220 |
| Aug 20, 2025 | 64.45 | 65.20 | 64.85 | 64.94 | 64.39 | 0.33% | 22,415 |
| Aug 19, 2025 | 63.68 | 65.05 | 64.73 | 64.73 | 64.18 | 1.06% | 1,351 |
| Aug 18, 2025 | 64.65 | 64.33 | 63.90 | 64.05 | 63.51 | -1.12% | 750 |
| Aug 15, 2025 | 64.85 | 64.85 | 64.65 | 64.77 | 64.23 | -0.19% | 1,028 |
| Aug 14, 2025 | 64.95 | 65.20 | 64.60 | 64.90 | 64.35 | 0.34% | 7,194 |