Dala Energi AB (publ) (STO:DE)
Sweden · Delayed Price · Currency is SEK 90.00
-2.40 (-2.60%)
Oct 31, 2025, 12:59 PM CET
Dala Energi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.00 | 93.00 | 89.40 | 90.00 | 90.00 | -2.60% | 3,394 |
| Oct 30, 2025 | 89.00 | 94.00 | 88.60 | 92.40 | 92.40 | 2.67% | 6,541 |
| Oct 29, 2025 | 91.80 | 91.80 | 88.80 | 90.00 | 90.00 | -1.96% | 3,003 |
| Oct 28, 2025 | 92.80 | 92.80 | 91.80 | 91.80 | 91.80 | 1.77% | 278 |
| Oct 27, 2025 | 89.20 | 93.00 | 88.60 | 90.20 | 90.20 | 1.81% | 12,064 |
| Oct 24, 2025 | 89.40 | 89.80 | 88.20 | 88.60 | 88.60 | - | 456 |
| Oct 23, 2025 | 88.20 | 89.60 | 88.20 | 88.60 | 88.60 | 0.45% | 548 |
| Oct 22, 2025 | 88.80 | 89.80 | 87.60 | 88.20 | 88.20 | -0.45% | 3,386 |
| Oct 21, 2025 | 90.40 | 90.80 | 88.60 | 88.60 | 88.60 | 0.45% | 6,514 |
| Oct 20, 2025 | 84.00 | 90.00 | 84.00 | 88.20 | 88.20 | 4.75% | 9,951 |
| Oct 17, 2025 | 84.40 | 85.60 | 84.00 | 84.20 | 84.20 | -0.47% | 4,404 |
| Oct 16, 2025 | 86.40 | 86.40 | 84.00 | 84.60 | 84.60 | -0.47% | 3,523 |
| Oct 15, 2025 | 86.60 | 86.80 | 84.00 | 85.00 | 85.00 | -0.47% | 10,606 |
| Oct 14, 2025 | 85.40 | 86.60 | 85.00 | 85.40 | 85.40 | -2.06% | 4,307 |
| Oct 13, 2025 | 87.20 | 88.40 | 86.00 | 87.20 | 87.20 | -0.23% | 2,240 |
| Oct 10, 2025 | 87.60 | 88.00 | 87.20 | 87.40 | 87.40 | -0.23% | 5,175 |
| Oct 9, 2025 | 88.00 | 88.20 | 87.20 | 87.60 | 87.60 | -0.23% | 4,715 |
| Oct 8, 2025 | 88.00 | 88.80 | 87.00 | 87.80 | 87.80 | -0.23% | 3,918 |
| Oct 7, 2025 | 88.20 | 88.60 | 87.20 | 88.00 | 88.00 | -1.35% | 3,896 |
| Oct 6, 2025 | 88.20 | 89.20 | 87.20 | 89.20 | 89.20 | 1.13% | 6,091 |
| Oct 3, 2025 | 88.00 | 90.00 | 88.00 | 88.20 | 88.20 | -1.78% | 10,194 |
| Oct 2, 2025 | 90.20 | 91.60 | 87.20 | 89.80 | 89.80 | -0.44% | 21,171 |
| Oct 1, 2025 | 90.60 | 91.20 | 90.00 | 90.20 | 90.20 | -0.88% | 5,860 |
| Sep 30, 2025 | 89.60 | 92.00 | 89.60 | 91.00 | 91.00 | 1.34% | 3,542 |
| Sep 29, 2025 | 91.00 | 91.40 | 89.80 | 89.80 | 89.80 | -0.66% | 3,456 |
| Sep 26, 2025 | 90.00 | 91.20 | 89.40 | 90.40 | 90.40 | 0.44% | 2,647 |
| Sep 25, 2025 | 91.20 | 92.20 | 90.00 | 90.00 | 90.00 | - | 2,597 |
| Sep 24, 2025 | 90.80 | 90.80 | 89.80 | 90.00 | 90.00 | -0.66% | 3,378 |
| Sep 23, 2025 | 91.20 | 91.40 | 89.80 | 90.60 | 90.60 | 0.22% | 2,962 |
| Sep 22, 2025 | 90.60 | 91.00 | 90.20 | 90.40 | 90.40 | -0.22% | 4,042 |
| Sep 19, 2025 | 91.20 | 91.80 | 90.40 | 90.60 | 90.60 | -0.44% | 4,685 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.80 | 91.00 | 91.00 | 0.22% | 2,423 |
| Sep 17, 2025 | 89.00 | 91.00 | 89.00 | 90.80 | 90.80 | 2.02% | 3,993 |
| Sep 16, 2025 | 89.80 | 89.80 | 88.60 | 89.00 | 89.00 | -0.89% | 7,357 |
| Sep 15, 2025 | 90.60 | 91.00 | 89.00 | 89.80 | 89.80 | -1.54% | 7,030 |
| Sep 12, 2025 | 91.20 | 92.00 | 90.60 | 91.20 | 91.20 | - | 4,789 |
| Sep 11, 2025 | 91.40 | 92.00 | 90.80 | 91.20 | 91.20 | -1.08% | 5,893 |
| Sep 10, 2025 | 90.80 | 92.20 | 90.00 | 92.20 | 92.20 | 1.32% | 4,915 |
| Sep 9, 2025 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.30% | 9,651 |
| Sep 8, 2025 | 92.00 | 92.80 | 91.60 | 92.20 | 92.20 | 0.22% | 3,183 |
| Sep 5, 2025 | 92.20 | 92.80 | 91.20 | 92.00 | 92.00 | -0.22% | 4,626 |
| Sep 4, 2025 | 95.40 | 95.40 | 91.80 | 92.20 | 92.20 | -1.28% | 3,173 |
| Sep 3, 2025 | 95.20 | 96.00 | 91.60 | 93.40 | 93.40 | -1.68% | 16,585 |
| Sep 2, 2025 | 93.40 | 95.00 | 90.40 | 95.00 | 95.00 | 2.81% | 16,397 |
| Sep 1, 2025 | 96.00 | 96.00 | 91.40 | 92.40 | 92.40 | -3.75% | 8,851 |
| Aug 29, 2025 | 93.00 | 98.40 | 93.00 | 96.00 | 96.00 | 5.03% | 14,749 |
| Aug 28, 2025 | 92.00 | 92.20 | 90.60 | 91.40 | 91.40 | 0.88% | 8,171 |
| Aug 27, 2025 | 92.40 | 92.40 | 89.20 | 90.60 | 90.60 | -0.44% | 9,980 |
| 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 |