Diös Fastigheter AB (publ) (STO:DIOS)
65.10
+0.10 (0.15%)
Aug 20, 2025, 5:00 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 2, 2025 | 70.40 | 70.50 | 69.40 | 69.85 | 69.28 | -0.78% | 119,707 |
Jul 1, 2025 | 69.30 | 70.60 | 69.30 | 70.40 | 69.82 | 1.66% | 144,947 |
Jun 30, 2025 | 70.10 | 71.20 | 69.15 | 69.25 | 68.68 | -0.86% | 240,236 |
Jun 27, 2025 | 70.40 | 70.60 | 69.60 | 69.85 | 69.28 | -0.43% | 150,232 |
Jun 26, 2025 | 70.20 | 70.30 | 69.30 | 70.15 | 69.58 | 1.01% | 119,592 |
Jun 25, 2025 | 69.30 | 70.30 | 69.05 | 69.45 | 68.88 | 0.80% | 241,577 |
Jun 24, 2025 | 69.95 | 70.50 | 68.65 | 68.90 | 68.34 | -0.43% | 189,184 |
Jun 23, 2025 | 68.95 | 69.30 | 68.30 | 69.20 | 68.63 | 0.58% | 232,712 |
Jun 19, 2025 | 68.70 | 69.20 | 68.10 | 68.80 | 68.24 | -0.36% | 265,311 |
Jun 18, 2025 | 67.00 | 69.20 | 66.85 | 69.05 | 68.48 | 2.98% | 316,326 |
Jun 17, 2025 | 66.05 | 67.15 | 65.50 | 67.05 | 66.50 | 1.36% | 128,300 |
Jun 16, 2025 | 64.70 | 66.20 | 64.70 | 66.15 | 65.61 | 1.93% | 150,497 |
Jun 13, 2025 | 67.20 | 67.20 | 64.65 | 64.90 | 64.37 | -1.96% | 272,429 |
Jun 12, 2025 | 66.55 | 67.35 | 65.35 | 66.20 | 65.66 | -0.15% | 310,374 |
Jun 11, 2025 | 65.80 | 66.55 | 65.35 | 66.30 | 65.76 | 0.84% | 455,736 |