Diös Fastigheter AB (publ) (STO:DIOS)
Sweden flag Sweden · Delayed Price · Currency is SEK
65.10
+0.10 (0.15%)
Aug 20, 2025, 5:00 PM CET

Diös Fastigheter AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202564.6065.3064.5064.9064.90-0.15%263,912
Aug 19, 202563.7065.1063.7065.0065.001.64%62,456
Aug 18, 202564.4565.2063.7563.9563.95-0.78%134,889
Aug 15, 202564.9065.1564.4564.4564.45-0.23%67,882
Aug 14, 202564.9065.4564.5564.6064.60-0.31%106,161
Aug 13, 202565.3565.6564.2564.8064.80-0.84%125,796
Aug 12, 202565.7566.3565.2565.3565.35-0.68%77,511
Aug 11, 202566.5067.0065.8065.8065.80-1.05%89,310
Aug 8, 202566.2067.0566.1566.5066.500.76%152,601
Aug 7, 202565.7066.1565.5566.0066.000.84%152,985
Aug 6, 202565.4566.2065.0065.4565.450.38%174,532
Aug 5, 202565.2065.2064.4565.2065.200.77%105,397
Aug 4, 202563.6564.8563.6564.7064.701.65%132,372
Aug 1, 202564.3064.3063.2063.6563.65-1.16%174,041
Jul 31, 202564.6065.0064.2564.4064.40-0.31%138,760
Jul 30, 202566.1066.1564.2064.6064.60-1.30%172,968
Jul 29, 202565.5065.8065.2065.4565.45-0.61%115,600
Jul 28, 202565.7566.7065.5565.8565.85-0.08%110,265
Jul 25, 202566.0066.0065.3065.9065.90-0.30%132,832
Jul 24, 202565.5566.2065.5566.1066.100.30%87,188
Jul 23, 202566.1566.5565.6565.9065.90-0.38%125,264
Jul 22, 202565.9566.4065.8566.1566.15-78,012
Jul 21, 202565.2566.4065.2566.1566.151.22%97,082
Jul 18, 202565.8066.0565.1065.3565.35-0.83%127,499
Jul 17, 202565.6066.3065.6065.9065.900.15%112,403
Jul 16, 202566.5066.9565.7065.8065.80-0.83%181,070
Jul 15, 202566.0567.3065.8066.3566.350.45%131,478
Jul 14, 202565.6066.5065.4066.0566.050.84%125,613
Jul 11, 202566.3066.3065.3565.5065.50-1.28%164,429
Jul 10, 202566.0066.5065.7566.3566.350.76%159,262
Jul 9, 202565.9066.2065.3565.8565.85-0.08%115,512
Jul 8, 202566.6566.7065.6065.9065.90-1.86%237,317
Jul 7, 202569.6569.7566.7567.1566.60-3.59%312,868
Jul 4, 202570.5070.6068.0069.6569.08-0.50%263,550
Jul 3, 202570.0070.3869.8070.0069.430.21%111,572
Jul 2, 202570.4070.5069.4069.8569.28-0.78%119,707
Jul 1, 202569.3070.6069.3070.4069.821.66%144,947
Jun 30, 202570.1071.2069.1569.2568.68-0.86%240,236
Jun 27, 202570.4070.6069.6069.8569.28-0.43%150,232
Jun 26, 202570.2070.3069.3070.1569.581.01%119,592
Jun 25, 202569.3070.3069.0569.4568.880.80%241,577
Jun 24, 202569.9570.5068.6568.9068.34-0.43%189,184
Jun 23, 202568.9569.3068.3069.2068.630.58%232,712
Jun 19, 202568.7069.2068.1068.8068.24-0.36%265,311
Jun 18, 202567.0069.2066.8569.0568.482.98%316,326
Jun 17, 202566.0567.1565.5067.0566.501.36%128,300
Jun 16, 202564.7066.2064.7066.1565.611.93%150,497
Jun 13, 202567.2067.2064.6564.9064.37-1.96%272,429
Jun 12, 202566.5567.3565.3566.2065.66-0.15%310,374
Jun 11, 202565.8066.5565.3566.3065.760.84%455,736