Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 67.10
-2.10 (-3.03%)
Mar 3, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 68.80 | 68.80 | 66.20 | 66.70 | - | -3.61% | 145,477 |
| Mar 2, 2026 | 69.10 | 69.90 | 68.90 | 69.20 | 69.20 | -1.49% | 313,993 |
| Feb 27, 2026 | 70.10 | 70.55 | 69.80 | 70.25 | 70.25 | 0.29% | 698,663 |
| Feb 26, 2026 | 69.55 | 70.15 | 69.35 | 70.05 | 70.05 | 0.79% | 689,931 |
| Feb 25, 2026 | 69.70 | 69.95 | 69.05 | 69.50 | 69.50 | 0.14% | 161,203 |
| Feb 24, 2026 | 69.75 | 70.50 | 69.35 | 69.40 | 69.40 | -0.43% | 270,037 |
| Feb 23, 2026 | 70.90 | 70.90 | 69.70 | 69.70 | 69.70 | -1.41% | 424,980 |
| Feb 20, 2026 | 69.45 | 70.95 | 69.45 | 70.70 | 70.70 | 1.80% | 426,986 |
| Feb 19, 2026 | 69.90 | 70.50 | 69.20 | 69.45 | 69.45 | -0.57% | 1,454,182 |
| Feb 18, 2026 | 70.45 | 70.90 | 69.50 | 69.85 | 69.85 | -1.34% | 196,153 |
| Feb 17, 2026 | 70.60 | 71.05 | 69.55 | 70.80 | 70.80 | 0.71% | 1,132,991 |
| Feb 16, 2026 | 68.90 | 71.45 | 68.45 | 70.30 | 70.30 | 3.69% | 476,881 |
| Feb 13, 2026 | 67.25 | 69.30 | 67.00 | 67.80 | 67.80 | 3.67% | 1,095,648 |
| Feb 12, 2026 | 65.15 | 65.70 | 63.85 | 65.40 | 65.40 | 1.00% | 188,798 |
| Feb 11, 2026 | 65.95 | 66.70 | 64.70 | 64.75 | 64.75 | -2.26% | 192,019 |
| Feb 10, 2026 | 65.55 | 66.25 | 65.50 | 66.25 | 66.25 | 1.45% | 115,726 |
| Feb 9, 2026 | 65.35 | 66.35 | 64.45 | 65.30 | 65.30 | -0.23% | 146,366 |
| Feb 6, 2026 | 64.55 | 65.50 | 64.20 | 65.45 | 65.45 | 0.77% | 140,329 |
| Feb 5, 2026 | 64.95 | 65.30 | 64.10 | 64.95 | 64.95 | 0.15% | 176,338 |
| Feb 4, 2026 | 63.95 | 65.20 | 63.60 | 64.85 | 64.85 | 1.01% | 145,874 |
| Feb 3, 2026 | 64.65 | 64.70 | 63.85 | 64.20 | 64.20 | -0.47% | 109,026 |
| Feb 2, 2026 | 64.60 | 64.90 | 64.10 | 64.50 | 64.50 | -0.08% | 126,848 |
| Jan 30, 2026 | 65.75 | 65.75 | 64.10 | 64.55 | 64.55 | -1.90% | 188,109 |
| Jan 29, 2026 | 64.50 | 66.00 | 64.35 | 65.80 | 65.80 | 2.02% | 157,020 |
| Jan 28, 2026 | 63.70 | 64.75 | 63.55 | 64.50 | 64.50 | 0.94% | 280,242 |
| Jan 27, 2026 | 64.35 | 64.35 | 63.35 | 63.90 | 63.90 | -0.62% | 259,127 |
| Jan 26, 2026 | 64.50 | 64.60 | 63.70 | 64.30 | 64.30 | -0.16% | 135,672 |
| Jan 23, 2026 | 64.15 | 64.40 | 63.50 | 64.40 | 64.40 | 0.70% | 144,512 |
| Jan 22, 2026 | 63.70 | 64.60 | 63.50 | 63.95 | 63.95 | 1.43% | 305,968 |
| Jan 21, 2026 | 64.05 | 64.05 | 62.60 | 63.05 | 63.05 | -1.71% | 293,372 |
| Jan 20, 2026 | 65.30 | 65.30 | 63.85 | 64.15 | 64.15 | -2.06% | 128,550 |
| Jan 19, 2026 | 66.00 | 66.25 | 65.10 | 65.50 | 65.50 | -1.50% | 148,358 |
| Jan 16, 2026 | 66.75 | 66.80 | 66.10 | 66.50 | 66.50 | 0.30% | 247,074 |
| Jan 15, 2026 | 64.50 | 66.55 | 64.50 | 66.30 | 66.30 | 2.47% | 188,309 |
| Jan 14, 2026 | 65.60 | 65.75 | 64.00 | 64.70 | 64.70 | -1.37% | 207,518 |
| Jan 13, 2026 | 66.50 | 66.50 | 65.35 | 65.60 | 65.60 | -1.13% | 161,212 |
| Jan 12, 2026 | 67.05 | 67.10 | 66.05 | 66.35 | 66.35 | -1.34% | 128,460 |
| Jan 9, 2026 | 67.00 | 67.25 | 66.15 | 67.25 | 67.25 | 0.67% | 156,612 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.75 | 66.80 | 66.80 | -1.62% | 145,576 |
| Jan 7, 2026 | 65.20 | 67.90 | 65.20 | 67.90 | 67.35 | 5.03% | 394,655 |
| Jan 5, 2026 | 65.05 | 65.20 | 64.10 | 64.65 | 64.13 | -0.46% | 150,240 |
| Jan 2, 2026 | 65.80 | 65.90 | 64.75 | 64.95 | 64.42 | -1.07% | 239,654 |
| Dec 30, 2025 | 65.25 | 65.70 | 64.85 | 65.65 | 65.12 | 0.61% | 162,283 |
| Dec 29, 2025 | 64.45 | 65.40 | 64.05 | 65.25 | 64.72 | 1.87% | 221,311 |
| Dec 23, 2025 | 63.20 | 64.45 | 63.20 | 64.05 | 63.53 | 1.34% | 387,816 |
| Dec 22, 2025 | 63.10 | 63.25 | 62.55 | 63.20 | 62.69 | 0.24% | 460,146 |
| Dec 19, 2025 | 63.55 | 63.65 | 62.70 | 63.05 | 62.54 | -0.86% | 850,443 |
| Dec 18, 2025 | 63.50 | 63.80 | 63.05 | 63.60 | 63.08 | -0.08% | 366,360 |
| Dec 17, 2025 | 63.55 | 63.65 | 62.95 | 63.65 | 63.13 | 0.55% | 392,758 |
| Dec 16, 2025 | 62.95 | 63.40 | 62.55 | 63.30 | 62.79 | 0.64% | 571,306 |