Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 64.00
-0.05 (-0.08%)
Sep 10, 2025, 5:29 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 64.10 | 64.55 | 63.55 | 64.00 | 64.00 | -0.08% | 160,396 |
| Sep 9, 2025 | 63.65 | 64.25 | 63.45 | 64.05 | 64.05 | 0.63% | 69,379 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.30 | 63.65 | 63.65 | 0.08% | 149,846 |
| Sep 5, 2025 | 62.45 | 64.00 | 62.45 | 63.60 | 63.60 | 1.84% | 122,647 |
| Sep 4, 2025 | 62.40 | 63.10 | 62.35 | 62.45 | 62.45 | 0.08% | 210,933 |
| Sep 3, 2025 | 62.45 | 63.35 | 62.25 | 62.40 | 62.40 | 0.16% | 88,621 |
| Sep 2, 2025 | 63.75 | 63.95 | 62.30 | 62.30 | 62.30 | -2.50% | 180,783 |
| Sep 1, 2025 | 64.20 | 64.80 | 63.90 | 63.90 | 63.90 | -0.47% | 136,204 |
| Aug 29, 2025 | 65.00 | 65.10 | 64.10 | 64.20 | 64.20 | -1.00% | 132,404 |
| Aug 28, 2025 | 66.20 | 66.80 | 64.70 | 64.85 | 64.85 | -1.97% | 85,287 |
| Aug 27, 2025 | 65.15 | 66.50 | 65.00 | 66.15 | 66.15 | 1.53% | 130,956 |
| Aug 26, 2025 | 65.00 | 65.70 | 64.95 | 65.15 | 65.15 | 0.23% | 206,235 |
| Aug 25, 2025 | 65.90 | 65.90 | 65.00 | 65.00 | 65.00 | -1.66% | 81,503 |
| Aug 22, 2025 | 64.60 | 66.10 | 64.50 | 66.10 | 66.10 | 2.01% | 126,910 |
| Aug 21, 2025 | 64.95 | 65.25 | 64.25 | 64.80 | 64.80 | -0.15% | 137,460 |
| Aug 20, 2025 | 64.60 | 65.30 | 64.50 | 64.90 | 64.90 | -0.15% | 263,912 |
| Aug 19, 2025 | 63.70 | 65.10 | 63.70 | 65.00 | 65.00 | 1.64% | 62,456 |
| Aug 18, 2025 | 64.45 | 65.20 | 63.75 | 63.95 | 63.95 | -0.78% | 134,889 |
| Aug 15, 2025 | 64.90 | 65.15 | 64.45 | 64.45 | 64.45 | -0.23% | 67,882 |
| Aug 14, 2025 | 64.90 | 65.45 | 64.55 | 64.60 | 64.60 | -0.31% | 106,161 |
| Aug 13, 2025 | 65.35 | 65.65 | 64.25 | 64.80 | 64.80 | -0.84% | 125,796 |
| Aug 12, 2025 | 65.75 | 66.35 | 65.25 | 65.35 | 65.35 | -0.68% | 77,511 |
| Aug 11, 2025 | 66.50 | 67.00 | 65.80 | 65.80 | 65.80 | -1.05% | 89,310 |
| Aug 8, 2025 | 66.20 | 67.05 | 66.15 | 66.50 | 66.50 | 0.76% | 152,601 |
| Aug 7, 2025 | 65.70 | 66.15 | 65.55 | 66.00 | 66.00 | 0.84% | 152,985 |
| Aug 6, 2025 | 65.45 | 66.20 | 65.00 | 65.45 | 65.45 | 0.38% | 174,532 |
| Aug 5, 2025 | 65.20 | 65.20 | 64.45 | 65.20 | 65.20 | 0.77% | 105,397 |
| Aug 4, 2025 | 63.65 | 64.85 | 63.65 | 64.70 | 64.70 | 1.65% | 132,372 |
| Aug 1, 2025 | 64.30 | 64.30 | 63.20 | 63.65 | 63.65 | -1.16% | 174,041 |
| Jul 31, 2025 | 64.60 | 65.00 | 64.25 | 64.40 | 64.40 | -0.31% | 138,760 |
| Jul 30, 2025 | 66.10 | 66.15 | 64.20 | 64.60 | 64.60 | -1.30% | 172,968 |
| Jul 29, 2025 | 65.50 | 65.80 | 65.20 | 65.45 | 65.45 | -0.61% | 115,600 |
| Jul 28, 2025 | 65.75 | 66.70 | 65.55 | 65.85 | 65.85 | -0.08% | 110,265 |
| Jul 25, 2025 | 66.00 | 66.00 | 65.30 | 65.90 | 65.90 | -0.30% | 132,832 |
| Jul 24, 2025 | 65.55 | 66.20 | 65.55 | 66.10 | 66.10 | 0.30% | 87,188 |
| Jul 23, 2025 | 66.15 | 66.55 | 65.65 | 65.90 | 65.90 | -0.38% | 125,264 |
| Jul 22, 2025 | 65.95 | 66.40 | 65.85 | 66.15 | 66.15 | - | 78,012 |
| Jul 21, 2025 | 65.25 | 66.40 | 65.25 | 66.15 | 66.15 | 1.22% | 97,082 |
| Jul 18, 2025 | 65.80 | 66.05 | 65.10 | 65.35 | 65.35 | -0.83% | 127,499 |
| Jul 17, 2025 | 65.60 | 66.30 | 65.60 | 65.90 | 65.90 | 0.15% | 112,403 |
| Jul 16, 2025 | 66.50 | 66.95 | 65.70 | 65.80 | 65.80 | -0.83% | 181,070 |
| Jul 15, 2025 | 66.05 | 67.30 | 65.80 | 66.35 | 66.35 | 0.45% | 131,478 |
| Jul 14, 2025 | 65.60 | 66.50 | 65.40 | 66.05 | 66.05 | 0.84% | 125,613 |
| Jul 11, 2025 | 66.30 | 66.30 | 65.35 | 65.50 | 65.50 | -1.28% | 164,429 |
| Jul 10, 2025 | 66.00 | 66.50 | 65.75 | 66.35 | 66.35 | 0.76% | 159,262 |
| Jul 9, 2025 | 65.90 | 66.20 | 65.35 | 65.85 | 65.85 | -0.08% | 115,512 |
| Jul 8, 2025 | 66.65 | 66.70 | 65.60 | 65.90 | 65.90 | -1.86% | 237,317 |
| Jul 7, 2025 | 69.65 | 69.75 | 66.75 | 67.15 | 66.60 | -3.59% | 312,868 |
| Jul 4, 2025 | 70.50 | 70.60 | 68.00 | 69.65 | 69.08 | -0.50% | 263,550 |
| Jul 3, 2025 | 70.00 | 70.38 | 69.80 | 70.00 | 69.43 | 0.21% | 111,572 |