Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 64.64
+0.53 (0.82%)
At close: May 8, 2026
LON:0GTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 64.05 | 64.70 | 63.90 | 64.64 | 64.64 | 0.83% | 22,349 |
| May 7, 2026 | 64.45 | 64.45 | 63.80 | 64.11 | 64.11 | -0.40% | 5,111 |
| May 6, 2026 | 63.08 | 65.05 | 63.65 | 64.37 | 64.37 | 1.85% | 8,458 |
| May 5, 2026 | 62.35 | 63.43 | 63.20 | 63.20 | 63.20 | -0.71% | 1,898 |
| May 4, 2026 | 63.50 | 63.66 | 62.45 | 63.66 | 63.65 | 0.05% | 2,448 |
| Apr 30, 2026 | 63.88 | 63.70 | 63.18 | 63.63 | 63.63 | 0.40% | 5,538 |
| Apr 29, 2026 | 64.90 | 63.75 | 62.95 | 63.37 | 63.37 | -1.83% | 1,861 |
| Apr 28, 2026 | 65.08 | 65.40 | 64.55 | 64.55 | 64.55 | -1.85% | 158 |
| Apr 27, 2026 | 66.30 | 66.45 | 65.25 | 65.77 | 65.77 | -1.31% | 3,367 |
| Apr 24, 2026 | 67.33 | 67.00 | 66.30 | 66.64 | 66.64 | -1.05% | 2,061 |
| Apr 23, 2026 | 68.15 | 68.55 | 67.35 | 67.35 | 67.35 | -1.32% | 4,749 |
| Apr 22, 2026 | 67.58 | 68.40 | 67.50 | 68.25 | 68.25 | 0.89% | 1,680 |
| Apr 21, 2026 | 68.60 | 68.65 | 67.60 | 67.65 | 67.65 | -1.41% | 1,688 |
| Apr 20, 2026 | 69.23 | 69.03 | 68.48 | 68.62 | 68.62 | -1.52% | 4,672 |
| Apr 17, 2026 | 68.75 | 69.75 | 68.83 | 69.68 | 69.68 | 1.87% | 17,716 |
| Apr 16, 2026 | 67.58 | 68.85 | 67.40 | 68.40 | 68.40 | 2.32% | 7,698 |
| Apr 15, 2026 | 66.85 | 67.50 | 66.85 | 66.85 | 66.85 | -0.17% | 3,295 |
| Apr 14, 2026 | 66.30 | 67.05 | 66.68 | 66.97 | 66.97 | 1.31% | 7,999 |
| Apr 13, 2026 | 65.53 | 66.15 | 65.40 | 66.10 | 66.10 | 0.04% | 6,002 |
| Apr 10, 2026 | 65.73 | 66.40 | 65.75 | 66.08 | 66.07 | 2.01% | 7,264 |
| Apr 9, 2026 | 64.55 | 65.65 | 64.60 | 64.77 | 64.77 | -0.26% | 4,004 |
| Apr 8, 2026 | 65.03 | 65.50 | 64.65 | 64.94 | 64.94 | 1.76% | 40,407 |
| Apr 7, 2026 | 63.78 | 64.55 | 63.45 | 63.82 | 63.81 | 0.88% | 9,781 |
| Apr 2, 2026 | 62.40 | 63.55 | 62.80 | 63.26 | 63.26 | -0.69% | 3,458 |
| Apr 1, 2026 | 63.48 | 63.95 | 63.15 | 63.70 | 63.70 | 1.68% | 8,291 |
| Mar 31, 2026 | 62.35 | 63.10 | 62.15 | 62.65 | 62.65 | 0.88% | 14,515 |
| Mar 30, 2026 | 61.68 | 62.55 | 61.58 | 62.10 | 61.50 | 1.20% | 19,952 |
| Mar 27, 2026 | 61.53 | 61.80 | 61.00 | 61.36 | 60.77 | -1.56% | 13,958 |
| Mar 26, 2026 | 62.70 | 62.45 | 61.65 | 62.33 | 61.73 | 0.05% | 27,711 |
| Mar 25, 2026 | 62.75 | 63.20 | 62.30 | 62.30 | 61.70 | 0.58% | 27,632 |
| Mar 24, 2026 | 61.78 | 62.50 | 61.94 | 61.94 | 61.34 | 3.23% | 7,681 |
| Mar 23, 2026 | 61.28 | 62.10 | 60.00 | 60.00 | 59.42 | -5.14% | 10,184 |
| Mar 20, 2026 | 64.55 | 64.95 | 62.55 | 63.25 | 62.64 | -1.86% | 1,340 |
| Mar 19, 2026 | 65.33 | 64.95 | 64.40 | 64.45 | 63.83 | -2.13% | 3,034 |
| Mar 18, 2026 | 66.25 | 66.65 | 65.63 | 65.85 | 65.21 | -0.68% | 4,828 |
| Mar 17, 2026 | 66.15 | 66.80 | 65.60 | 66.30 | 65.66 | 0.10% | 15,433 |
| Mar 16, 2026 | 65.88 | 66.25 | 65.40 | 66.23 | 65.59 | 0.01% | 24,127 |
| Mar 13, 2026 | 66.60 | 66.60 | 65.90 | 66.22 | 65.58 | -0.45% | 5,755 |
| Mar 12, 2026 | 66.25 | 66.85 | 66.00 | 66.53 | 65.88 | -0.24% | 15,611 |
| Mar 11, 2026 | 67.08 | 67.10 | 66.60 | 66.69 | 66.04 | -0.55% | 1,125 |
| Mar 10, 2026 | 66.90 | 67.45 | 67.06 | 67.06 | 66.41 | 1.96% | 1,863 |
| Mar 9, 2026 | 66.75 | 66.10 | 65.20 | 65.77 | 65.14 | -2.55% | 28,826 |
| Mar 6, 2026 | 68.30 | 67.75 | 67.50 | 67.50 | 66.84 | -0.85% | 23,280 |
| Mar 5, 2026 | 67.93 | 68.50 | 67.55 | 68.07 | 67.41 | -0.04% | 1,818 |
| Mar 4, 2026 | 67.03 | 68.30 | 67.43 | 68.10 | 67.44 | 1.99% | 2,747 |
| Mar 3, 2026 | 68.70 | 67.30 | 66.50 | 66.77 | 66.13 | -3.73% | 39,477 |
| Mar 2, 2026 | 69.18 | 69.85 | 69.20 | 69.36 | 68.69 | -1.26% | 24,243 |
| Feb 27, 2026 | 69.93 | 70.55 | 70.25 | 70.25 | 69.57 | 0.45% | 3,732 |
| Feb 26, 2026 | 69.48 | 70.10 | 69.90 | 69.93 | 69.26 | 0.55% | 10,507 |
| Feb 25, 2026 | 69.68 | 69.57 | 69.45 | 69.55 | 68.88 | -1.21% | 2,173 |