Diadrom Holding AB (publ) (NGM:DIAH)
Sweden · Delayed Price · Currency is SEK 3.160
-0.780 (-19.80%)
At close: Nov 28, 2025
Diadrom Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -19.80% | 66 |
| Nov 27, 2025 | 3.60 | 3.98 | 3.50 | 3.94 | 3.94 | -2.48% | 11,124 |
| Nov 26, 2025 | 4.10 | 4.10 | 3.56 | 4.04 | 4.04 | -2.42% | 4,150 |
| Nov 25, 2025 | 4.04 | 4.14 | 3.50 | 4.14 | 4.14 | -7.59% | 25,430 |
| Nov 24, 2025 | 4.08 | 4.50 | 4.08 | 4.48 | 4.48 | 2.75% | 4,040 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 1,144 |
| Nov 18, 2025 | 4.14 | 4.38 | 4.08 | 4.38 | 4.38 | 4.29% | 23,008 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.10 | 4.20 | 4.20 | -4.11% | 1,567 |
| Nov 14, 2025 | 4.30 | 4.48 | 4.10 | 4.38 | 4.38 | -0.90% | 13,907 |
| Nov 13, 2025 | 4.24 | 4.42 | 4.18 | 4.42 | 4.42 | 0.45% | 2,727 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 27 |
| Nov 11, 2025 | 4.56 | 4.56 | 4.02 | 4.34 | 4.34 | -4.82% | 74,487 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 2 |
| Nov 7, 2025 | 4.52 | 4.88 | 4.52 | 4.58 | 4.58 | -4.58% | 13,904 |
| Nov 6, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | - | 24,640 |
| Nov 3, 2025 | 4.70 | 4.86 | 4.70 | 4.80 | 4.80 | 2.13% | 13,130 |
| Oct 31, 2025 | 4.72 | 4.80 | 4.70 | 4.70 | 4.70 | -3.69% | 7,704 |
| Oct 30, 2025 | 4.70 | 4.88 | 4.60 | 4.88 | 4.88 | -7.05% | 38,671 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | 110 |
| Oct 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 1,012 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 6,000 |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 87 |
| Oct 22, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | -0.98% | 1,748 |
| Oct 20, 2025 | 5.20 | 5.20 | 4.80 | 5.10 | 5.10 | 2.41% | 973 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 4,466 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 230 |
| Oct 13, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 779 |
| Oct 7, 2025 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | - | 4 |
| Oct 6, 2025 | 5.00 | 5.25 | 5.00 | 5.05 | 5.05 | -1.94% | 590 |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 56 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 460 |
| Oct 1, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 6.80% | 73 |
| Sep 30, 2025 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | -3.74% | 398 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -6.14% | 1,018 |
| Sep 26, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -3.39% | 1,425 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 10.28% | 1,060 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | -1.83% | 2,608 |
| Sep 19, 2025 | 6.85 | 7.60 | 5.30 | 5.45 | 5.45 | 9.00% | 36,862 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 500 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 2,053 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - | 1,022 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 1,000 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 18 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 218 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 62 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - | 556 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 12 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 136 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,367 |
| Sep 1, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 9,550 |