Dala Energi AB (publ) (STO:DE)
Sweden · Delayed Price · Currency is SEK 92.40
+1.40 (1.54%)
Aug 27, 2025, 9:00 AM CET
Dala Energi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 93.60 | 93.80 | 91.00 | 91.00 | 91.00 | -2.57% | 5,124 |
| Aug 25, 2025 | 92.00 | 93.60 | 90.80 | 93.40 | 93.40 | 2.41% | 8,649 |
| Aug 22, 2025 | 89.60 | 92.40 | 89.60 | 91.20 | 91.20 | 1.79% | 7,254 |
| Aug 21, 2025 | 88.80 | 90.00 | 88.40 | 89.60 | 89.60 | 1.13% | 5,630 |
| Aug 20, 2025 | 86.80 | 89.40 | 86.60 | 88.60 | 88.60 | 1.37% | 6,100 |
| Aug 19, 2025 | 89.60 | 89.60 | 86.80 | 87.40 | 87.40 | -2.46% | 14,372 |
| Aug 18, 2025 | 90.40 | 91.60 | 89.40 | 89.60 | 89.60 | 0.45% | 1,973 |
| Aug 15, 2025 | 90.80 | 90.80 | 89.20 | 89.20 | 89.20 | -1.33% | 7,448 |
| Aug 14, 2025 | 95.20 | 95.20 | 90.20 | 90.40 | 90.40 | -5.04% | 6,867 |
| Aug 13, 2025 | 88.60 | 95.20 | 88.00 | 95.20 | 95.20 | 7.45% | 17,957 |
| Aug 12, 2025 | 89.80 | 91.40 | 88.60 | 88.60 | 88.60 | - | 3,739 |
| Aug 11, 2025 | 89.80 | 89.80 | 88.20 | 88.60 | 88.60 | -1.34% | 7,520 |
| Aug 8, 2025 | 91.00 | 91.20 | 89.20 | 89.80 | 89.80 | -0.22% | 2,695 |
| Aug 7, 2025 | 87.60 | 91.00 | 85.20 | 90.00 | 90.00 | 3.45% | 14,739 |
| Aug 6, 2025 | 92.60 | 92.60 | 86.80 | 87.00 | 87.00 | -4.19% | 12,462 |
| Aug 5, 2025 | 89.20 | 91.60 | 88.40 | 90.80 | 90.80 | 1.57% | 19,898 |
| Aug 4, 2025 | 90.00 | 91.20 | 89.00 | 89.40 | 89.40 | -2.19% | 21,780 |
| Aug 1, 2025 | 93.60 | 94.00 | 91.00 | 91.40 | 91.40 | -1.93% | 10,762 |
| Jul 31, 2025 | 97.00 | 97.60 | 93.20 | 93.20 | 93.20 | -3.72% | 8,100 |
| Jul 30, 2025 | 96.60 | 97.20 | 95.60 | 96.80 | 96.80 | 0.41% | 10,312 |
| Jul 29, 2025 | 98.20 | 98.40 | 95.60 | 96.40 | 96.40 | -0.21% | 13,272 |
| Jul 28, 2025 | 97.60 | 97.60 | 95.40 | 96.60 | 96.60 | -0.82% | 6,517 |
| Jul 25, 2025 | 97.40 | 99.40 | 96.80 | 97.40 | 97.40 | - | 6,619 |
| Jul 24, 2025 | 98.40 | 98.40 | 97.00 | 97.40 | 97.40 | -0.81% | 5,805 |
| Jul 23, 2025 | 100.50 | 102.00 | 97.00 | 98.20 | 98.20 | -1.80% | 3,600 |
| Jul 22, 2025 | 103.00 | 103.00 | 98.60 | 100.00 | 100.00 | -0.50% | 2,492 |
| Jul 21, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 1.72% | 5,129 |
| Jul 18, 2025 | 96.00 | 99.80 | 96.00 | 98.80 | 98.80 | 4.00% | 4,661 |
| Jul 17, 2025 | 95.00 | 96.60 | 95.00 | 95.00 | 95.00 | 0.85% | 4,501 |
| Jul 16, 2025 | 95.00 | 96.00 | 93.80 | 94.20 | 94.20 | -1.87% | 13,202 |
| Jul 15, 2025 | 99.80 | 99.80 | 95.80 | 96.00 | 96.00 | -4.48% | 19,849 |
| Jul 14, 2025 | 103.00 | 103.50 | 100.00 | 100.50 | 100.50 | -3.83% | 16,332 |
| Jul 11, 2025 | 105.50 | 106.00 | 103.00 | 104.50 | 104.50 | -0.95% | 5,032 |
| Jul 10, 2025 | 111.00 | 112.00 | 105.00 | 105.50 | 105.50 | -4.09% | 15,760 |
| Jul 9, 2025 | 111.50 | 112.50 | 107.00 | 110.00 | 110.00 | -1.79% | 13,475 |
| Jul 8, 2025 | 115.50 | 115.50 | 111.00 | 112.00 | 112.00 | -2.18% | 3,600 |
| Jul 7, 2025 | 118.50 | 118.50 | 114.50 | 114.50 | 114.50 | -3.38% | 3,280 |
| Jul 4, 2025 | 125.00 | 125.00 | 118.00 | 118.50 | 118.50 | -5.95% | 3,334 |
| Jul 3, 2025 | 119.00 | 126.00 | 118.00 | 126.00 | 126.00 | 5.88% | 21,888 |
| Jul 2, 2025 | 114.00 | 119.00 | 110.50 | 119.00 | 119.00 | 4.39% | 8,734 |
| Jul 1, 2025 | 110.50 | 114.00 | 108.50 | 114.00 | 114.00 | 2.70% | 12,113 |
| Jun 30, 2025 | 121.50 | 121.50 | 108.00 | 111.00 | 111.00 | 1.83% | 13,869 |
| Jun 27, 2025 | 107.50 | 111.00 | 107.50 | 109.00 | 109.00 | 1.87% | 5,709 |
| Jun 26, 2025 | 114.00 | 114.00 | 103.50 | 107.00 | 107.00 | -6.55% | 17,851 |
| Jun 25, 2025 | 116.50 | 117.00 | 113.00 | 114.50 | 114.50 | -2.14% | 7,838 |
| Jun 24, 2025 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | -0.43% | 8,036 |
| Jun 23, 2025 | 118.00 | 121.50 | 116.50 | 117.50 | 117.50 | -0.84% | 12,763 |
| Jun 19, 2025 | 119.50 | 122.00 | 118.50 | 118.50 | 118.50 | 0.85% | 10,618 |
| Jun 18, 2025 | 125.00 | 125.00 | 114.00 | 117.50 | 117.50 | -6.00% | 36,097 |
| Jun 17, 2025 | 128.50 | 130.00 | 124.50 | 125.00 | 125.00 | -2.34% | 132,324 |