Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 55.95
-0.90 (-1.58%)
Oct 19, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 56.60 | 56.70 | 55.60 | 55.95 | 55.95 | -0.97% | 569,579 |
| Oct 15, 2026 | 57.15 | 57.15 | 56.35 | 56.50 | 56.50 | 0.89% | 189,818 |
| Oct 14, 2026 | 55.25 | 56.40 | 55.25 | 56.00 | 56.00 | 1.45% | 190,224 |
| Oct 13, 2026 | 55.40 | 56.00 | 55.10 | 55.20 | 55.20 | 0.36% | 228,284 |
| Oct 12, 2026 | 55.70 | 56.05 | 54.50 | 55.00 | 55.00 | -0.99% | 303,983 |
| Oct 9, 2026 | 55.80 | 56.35 | 55.55 | 55.55 | 55.55 | 0.18% | 213,559 |
| Oct 8, 2026 | 55.85 | 56.25 | 55.40 | 55.45 | 55.45 | -0.81% | 316,890 |
| Oct 7, 2026 | 56.05 | 56.60 | 55.75 | 55.90 | 55.90 | 0.18% | 410,606 |
| Oct 6, 2026 | 56.35 | 56.85 | 56.20 | 56.40 | 55.80 | 0.45% | 129,764 |
| Oct 5, 2026 | 56.90 | 57.05 | 56.15 | 56.15 | 55.55 | -1.32% | 180,536 |
| Oct 2, 2026 | 56.85 | 57.25 | 56.50 | 56.90 | 56.29 | 0.09% | 320,344 |
| Oct 1, 2026 | 57.05 | 57.65 | 56.70 | 56.85 | 56.25 | -0.70% | 283,115 |
| Sep 30, 2026 | 58.00 | 58.30 | 57.05 | 57.25 | 56.64 | -0.87% | 252,035 |
| Sep 29, 2026 | 58.90 | 59.00 | 57.50 | 57.75 | 57.14 | -1.87% | 294,542 |
| Sep 28, 2026 | 59.05 | 59.55 | 58.35 | 58.85 | 58.22 | -0.42% | 221,819 |
| Sep 25, 2026 | 60.65 | 60.65 | 59.00 | 59.10 | 58.47 | -1.50% | 278,308 |
| Sep 24, 2026 | 62.10 | 62.10 | 59.90 | 60.00 | 59.36 | -2.76% | 175,041 |
| Sep 23, 2026 | 62.25 | 62.45 | 61.25 | 61.70 | 61.04 | -0.96% | 317,027 |
| Sep 22, 2026 | 63.10 | 63.30 | 62.20 | 62.30 | 61.64 | -1.27% | 129,725 |
| Sep 21, 2026 | 62.45 | 63.50 | 62.40 | 63.10 | 62.43 | 1.20% | 84,820 |
| Sep 18, 2026 | 62.85 | 63.05 | 62.35 | 62.35 | 61.69 | -1.03% | 222,051 |
| Sep 17, 2026 | 62.50 | 63.15 | 62.35 | 63.00 | 62.33 | 0.80% | 124,634 |
| Sep 16, 2026 | 62.40 | 63.00 | 62.20 | 62.50 | 61.84 | 0.40% | 104,860 |
| Sep 15, 2026 | 62.45 | 62.75 | 61.85 | 62.25 | 61.59 | -0.64% | 294,249 |
| Sep 14, 2026 | 62.95 | 63.40 | 62.50 | 62.65 | 61.98 | -0.48% | 368,597 |
| Sep 11, 2026 | 63.10 | 63.35 | 62.65 | 62.95 | 62.28 | -0.32% | 119,763 |
| Sep 10, 2026 | 63.80 | 64.10 | 63.15 | 63.15 | 62.48 | -0.79% | 177,945 |
| Sep 9, 2026 | 63.80 | 64.10 | 63.45 | 63.65 | 62.97 | -0.55% | 446,212 |
| Sep 8, 2026 | 64.35 | 64.55 | 63.85 | 64.00 | 63.32 | -0.93% | 159,984 |
| Sep 7, 2026 | 64.70 | 64.90 | 64.15 | 64.60 | 63.91 | -0.23% | 73,296 |
| Sep 4, 2026 | 64.65 | 64.80 | 64.20 | 64.75 | 64.06 | 0.08% | 108,403 |
| Sep 3, 2026 | 63.90 | 65.05 | 63.70 | 64.70 | 64.01 | 1.25% | 135,479 |
| Sep 2, 2026 | 64.30 | 64.60 | 63.60 | 63.90 | 63.22 | -0.70% | 125,883 |
| Sep 1, 2026 | 64.20 | 64.35 | 63.65 | 64.35 | 63.67 | 0.23% | 268,229 |
| Aug 31, 2026 | 64.85 | 64.85 | 63.60 | 64.20 | 63.52 | -1.00% | 452,724 |
| Aug 28, 2026 | 64.90 | 65.50 | 64.65 | 64.85 | 64.16 | 0.08% | 101,010 |
| Aug 27, 2026 | 64.60 | 65.05 | 64.25 | 64.80 | 64.11 | 0.31% | 153,527 |
| Aug 26, 2026 | 64.80 | 65.25 | 64.50 | 64.60 | 63.91 | -0.54% | 166,993 |
| Aug 25, 2026 | 65.05 | 65.50 | 64.80 | 64.95 | 64.26 | -0.38% | 182,586 |
| Aug 24, 2026 | 65.80 | 65.95 | 65.10 | 65.20 | 64.51 | -1.06% | 92,281 |
| Aug 21, 2026 | 65.80 | 66.25 | 65.40 | 65.90 | 65.20 | 0.61% | 65,029 |
| Aug 20, 2026 | 65.80 | 66.15 | 65.30 | 65.50 | 64.80 | -0.46% | 105,487 |
| Aug 19, 2026 | 66.10 | 66.25 | 65.50 | 65.80 | 65.10 | -0.68% | 92,746 |
| Aug 18, 2026 | 65.85 | 66.55 | 65.25 | 66.25 | 65.55 | 0.53% | 66,508 |
| Aug 17, 2026 | 67.00 | 67.00 | 65.75 | 65.90 | 65.20 | -1.64% | 102,468 |
| Aug 14, 2026 | 67.65 | 67.65 | 66.80 | 67.00 | 66.29 | -0.96% | 49,362 |
| Aug 13, 2026 | 67.40 | 67.85 | 66.90 | 67.65 | 66.93 | 0.37% | 101,401 |
| Aug 12, 2026 | 67.15 | 67.75 | 66.80 | 67.40 | 66.68 | 0.60% | 124,686 |
| Aug 11, 2026 | 67.30 | 67.70 | 66.70 | 67.00 | 66.29 | -0.74% | 65,783 |
| Aug 10, 2026 | 67.75 | 68.75 | 67.25 | 67.50 | 66.78 | -0.37% | 200,841 |