Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 65.15
-0.95 (-1.44%)
At close: Feb 11, 2026
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 65.03 | 64.40 | 64.15 | 64.40 | 63.88 | -0.61% | 2,280 |
| Jan 2, 2026 | 65.78 | 65.70 | 64.75 | 64.80 | 64.27 | -0.85% | 1,267 |
| Dec 30, 2025 | 65.33 | 65.65 | 65.20 | 65.36 | 64.82 | 1.07% | 4,640 |
| Dec 29, 2025 | 64.50 | 65.35 | 64.40 | 64.66 | 64.14 | 0.96% | 1,828 |
| Dec 23, 2025 | 63.28 | 64.30 | 63.85 | 64.05 | 63.53 | 1.34% | 1,164 |
| Dec 22, 2025 | 63.23 | 63.25 | 62.60 | 63.20 | 62.68 | 0.13% | 5,321 |
| Dec 19, 2025 | 63.58 | 63.30 | 62.95 | 63.12 | 62.60 | -0.92% | 40,958 |
| Dec 18, 2025 | 63.48 | 63.75 | 63.35 | 63.70 | 63.18 | 0.08% | 141,301 |
| Dec 17, 2025 | 63.48 | 63.65 | 63.20 | 63.65 | 63.13 | 1.50% | 6,104 |
| Dec 16, 2025 | 62.95 | 63.20 | 62.71 | 62.71 | 62.20 | -1.28% | 1,753 |
| Dec 15, 2025 | 63.68 | 63.83 | 63.05 | 63.52 | 63.00 | -0.27% | 1,945 |
| Dec 12, 2025 | 63.63 | 63.80 | 63.60 | 63.69 | 63.17 | 0.30% | 956 |
| Dec 11, 2025 | 63.63 | 63.70 | 63.25 | 63.50 | 62.98 | 0.07% | 4,132 |
| Dec 10, 2025 | 63.28 | 63.60 | 63.25 | 63.46 | 62.94 | 0.20% | 32,028 |
| Dec 9, 2025 | 63.53 | 63.60 | 63.00 | 63.33 | 62.81 | -0.27% | 64,520 |
| Dec 8, 2025 | 64.40 | 63.90 | 63.40 | 63.50 | 62.98 | -1.43% | 491 |
| Dec 5, 2025 | 64.20 | 64.55 | 64.42 | 64.42 | 63.89 | 0.76% | 899 |
| Dec 4, 2025 | 63.83 | 64.40 | 63.93 | 63.93 | 63.41 | 0.22% | 7,215 |
| Dec 3, 2025 | 64.05 | 63.85 | 63.70 | 63.79 | 63.27 | -0.09% | 1,457 |
| Dec 2, 2025 | 64.15 | 64.05 | 63.85 | 63.85 | 63.33 | -0.38% | 445 |
| Dec 1, 2025 | 64.70 | 64.33 | 63.90 | 64.09 | 63.57 | -0.92% | 4,949 |
| Nov 28, 2025 | 65.43 | 64.68 | 64.68 | 64.68 | 64.15 | -1.02% | 300 |
| Nov 27, 2025 | 65.33 | 65.35 | 64.98 | 65.35 | 64.82 | 0.77% | 280 |
| Nov 26, 2025 | 64.80 | 64.85 | 64.75 | 64.85 | 64.32 | 1.20% | 948 |