Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 62.35
+0.20 (0.32%)
Mar 25, 2026, 4:38 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 62.90 | 63.30 | 62.05 | 62.35 | - | 0.32% | 376,824 |
| Mar 24, 2026 | 61.80 | 62.55 | 61.70 | 62.15 | 62.15 | 1.14% | 575,657 |
| Mar 23, 2026 | 61.35 | 62.40 | 59.45 | 61.45 | 61.45 | -1.76% | 491,082 |
| Mar 20, 2026 | 64.60 | 65.00 | 62.55 | 62.55 | 62.55 | -2.95% | 314,799 |
| Mar 19, 2026 | 65.10 | 65.10 | 63.80 | 64.45 | 64.45 | -1.98% | 223,176 |
| Mar 18, 2026 | 66.10 | 66.55 | 65.40 | 65.75 | 65.75 | -0.45% | 159,379 |
| Mar 17, 2026 | 66.25 | 66.90 | 65.55 | 66.05 | 66.05 | -0.30% | 157,141 |
| Mar 16, 2026 | 65.80 | 66.80 | 65.25 | 66.25 | 66.25 | 0.23% | 240,431 |
| Mar 13, 2026 | 66.40 | 66.70 | 65.80 | 66.10 | 66.10 | -1.12% | 129,559 |
| Mar 12, 2026 | 66.20 | 66.85 | 65.80 | 66.85 | 66.85 | 1.06% | 255,638 |
| Mar 11, 2026 | 67.15 | 67.35 | 66.15 | 66.15 | 66.15 | -1.78% | 170,667 |
| Mar 10, 2026 | 66.65 | 67.45 | 66.65 | 67.35 | 67.35 | 1.97% | 186,443 |
| Mar 9, 2026 | 66.75 | 66.75 | 65.05 | 66.05 | 66.05 | -2.51% | 283,805 |
| Mar 6, 2026 | 68.10 | 68.35 | 67.30 | 67.75 | 67.75 | -0.37% | 249,177 |
| Mar 5, 2026 | 68.05 | 68.80 | 67.30 | 68.00 | 68.00 | -0.07% | 159,282 |
| Mar 4, 2026 | 67.10 | 68.35 | 66.40 | 68.05 | 68.05 | 1.42% | 219,734 |
| Mar 3, 2026 | 68.80 | 68.80 | 66.20 | 67.10 | 67.10 | -3.10% | 284,390 |
| Mar 2, 2026 | 69.10 | 69.90 | 68.90 | 69.25 | 69.25 | -1.42% | 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% | 127,842 |
| 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% | 135,797 |
| 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% | 247,526 |
| Jan 15, 2026 | 64.50 | 66.55 | 64.50 | 66.30 | 66.30 | 2.47% | 188,309 |