Diös Fastigheter AB (publ) (LON:0GTM)
London · Delayed Price · Currency is GBP · Price in SEK 59.10
-1.41 (-2.33%)
At close: Sep 25, 2026
LON:0GTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 60.00 | 60.00 | 59.05 | 59.53 | 59.53 | -1.62% | 5,308 |
| Sep 24, 2026 | 61.93 | 61.25 | 59.95 | 60.51 | 60.51 | -1.78% | 145,494 |
| Sep 23, 2026 | 62.40 | 62.10 | 61.30 | 61.60 | 61.60 | -1.48% | 134,531 |
| Sep 22, 2026 | 63.18 | 62.75 | 62.28 | 62.53 | 62.53 | -1.45% | 54,479 |
| Sep 21, 2026 | 62.70 | 63.45 | 62.58 | 63.45 | 63.45 | 1.20% | 2,853 |
| Sep 18, 2026 | 62.80 | 63.00 | 62.36 | 62.70 | 62.70 | -0.56% | 3,370 |
| Sep 17, 2026 | 62.60 | 63.15 | 62.40 | 63.05 | 63.05 | 0.80% | 19,563 |
| Sep 16, 2026 | 62.55 | 62.80 | 62.20 | 62.55 | 62.55 | 0.48% | 19,964 |
| Sep 15, 2026 | 62.50 | 62.35 | 61.90 | 62.25 | 62.25 | -0.87% | 55,769 |
| Sep 14, 2026 | 63.03 | 63.08 | 62.53 | 62.80 | 62.80 | -0.57% | 22,289 |
| Sep 11, 2026 | 63.13 | 63.40 | 62.85 | 63.16 | 63.16 | -0.15% | 35,357 |
| Sep 10, 2026 | 63.88 | 64.00 | 63.25 | 63.25 | 63.25 | -1.10% | 39,296 |
| Sep 9, 2026 | 63.73 | 63.95 | 63.50 | 63.95 | 63.95 | -0.12% | 2,284 |
| Sep 8, 2026 | 64.25 | 64.15 | 63.90 | 64.03 | 64.03 | -1.04% | 24,499 |
| Sep 7, 2026 | 64.50 | 64.80 | 64.50 | 64.70 | 64.70 | 0.15% | 3,715 |
| Sep 4, 2026 | 64.70 | 64.60 | 64.35 | 64.60 | 64.60 | 0.08% | 6,018 |
| Sep 3, 2026 | 64.05 | 65.05 | 63.70 | 64.55 | 64.55 | 0.64% | 4,140 |
| Sep 2, 2026 | 64.35 | 64.45 | 63.70 | 64.14 | 64.14 | 0.26% | 1,712 |
| Sep 1, 2026 | 64.05 | 64.25 | 63.90 | 63.98 | 63.98 | 0.20% | 7,896 |
| Aug 31, 2026 | 64.25 | 64.25 | 63.85 | 63.85 | 63.85 | -2.18% | 332 |
| Aug 28, 2026 | 65.08 | 65.20 | 64.80 | 65.28 | 65.28 | 0.69% | 2,040 |
| Aug 27, 2026 | 64.75 | 64.83 | 64.65 | 64.83 | 64.83 | -0.15% | 1,703 |
| Aug 26, 2026 | 64.90 | 65.30 | 64.60 | 64.92 | 64.92 | -0.25% | 12,808 |
| Aug 25, 2026 | 65.13 | 65.40 | 64.88 | 65.08 | 65.08 | -0.49% | 8,744 |
| Aug 24, 2026 | 65.73 | 66.05 | 65.25 | 65.40 | 65.40 | -1.13% | 11,881 |
| Aug 21, 2026 | 65.68 | 66.15 | 65.50 | 66.15 | 66.15 | 0.84% | 902 |
| Aug 20, 2026 | 66.00 | 66.05 | 65.50 | 65.60 | 65.60 | -0.30% | 1,794 |
| Aug 19, 2026 | 66.00 | 65.80 | 65.65 | 65.80 | 65.80 | -0.68% | 4,235 |
| Aug 18, 2026 | 65.93 | 66.35 | 66.25 | 66.25 | 66.25 | 0.61% | 101 |
| Aug 17, 2026 | 67.08 | 66.00 | 65.75 | 65.85 | 65.85 | -1.79% | 4,084 |
| Aug 14, 2026 | 67.43 | 67.18 | 66.95 | 67.05 | 67.05 | -0.89% | 1,206 |
| Aug 13, 2026 | 67.43 | 67.80 | 67.28 | 67.65 | 67.65 | 0.22% | 2,034 |
| Aug 12, 2026 | 67.28 | 67.55 | 67.10 | 67.50 | 67.50 | 0.52% | 7,746 |
| Aug 11, 2026 | 67.38 | 67.30 | 66.75 | 67.15 | 67.15 | -1.97% | 2,174 |
| Aug 10, 2026 | 67.43 | 68.50 | 67.30 | 68.50 | 68.50 | 0.74% | 1,944 |
| Aug 7, 2026 | 67.13 | 68.05 | 66.70 | 68.00 | 68.00 | 1.34% | 3,817 |
| Aug 6, 2026 | 67.08 | 67.35 | 67.05 | 67.10 | 67.10 | -0.36% | 9,214 |
| Aug 5, 2026 | 67.13 | 67.55 | 66.95 | 67.34 | 67.34 | 0.13% | 2,675 |
| Aug 4, 2026 | 66.65 | 67.45 | 66.95 | 67.25 | 67.25 | 1.20% | 4,188 |
| Aug 3, 2026 | 66.25 | 66.68 | 65.75 | 66.45 | 66.45 | 1.06% | 3,659 |
| Jul 31, 2026 | 66.00 | 66.65 | 65.75 | 65.75 | 65.75 | -0.76% | 13,236 |
| Jul 30, 2026 | 65.68 | 66.45 | 65.80 | 66.26 | 66.26 | 0.56% | 20,780 |
| Jul 29, 2026 | 66.25 | 66.30 | 65.70 | 65.89 | 65.89 | -0.62% | 8,899 |
| Jul 28, 2026 | 65.48 | 66.40 | 65.75 | 66.30 | 66.30 | 1.48% | 6,109 |
| Jul 27, 2026 | 65.38 | 65.60 | 65.05 | 65.33 | 65.33 | 0.25% | 37,966 |
| Jul 24, 2026 | 64.95 | 65.30 | 65.00 | 65.17 | 65.17 | -0.43% | 2,640 |
| Jul 23, 2026 | 65.28 | 65.73 | 65.15 | 65.45 | 65.45 | -0.38% | 8,096 |
| Jul 22, 2026 | 64.70 | 65.70 | 65.30 | 65.70 | 65.70 | 1.38% | 876 |
| Jul 21, 2026 | 65.63 | 65.30 | 64.75 | 64.80 | 64.80 | -1.98% | 14,931 |
| Jul 20, 2026 | 66.55 | 66.45 | 65.50 | 66.11 | 66.11 | -0.82% | 16,004 |