Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 63.90
-0.10 (-0.16%)
Sep 9, 2026, 9:38 AM CET
Diös Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 64.35 | 64.55 | 63.85 | 64.00 | 64.00 | -0.93% | 159,984 |
| Sep 7, 2026 | 64.70 | 64.90 | 64.15 | 64.60 | 64.60 | -0.23% | 73,296 |
| Sep 4, 2026 | 64.65 | 64.80 | 64.20 | 64.75 | 64.75 | 0.08% | 108,403 |
| Sep 3, 2026 | 63.90 | 65.05 | 63.70 | 64.70 | 64.70 | 1.25% | 135,479 |
| Sep 2, 2026 | 64.30 | 64.60 | 63.60 | 63.90 | 63.90 | -0.70% | 125,883 |
| Sep 1, 2026 | 64.20 | 64.35 | 63.65 | 64.35 | 64.35 | 0.23% | 268,229 |
| Aug 31, 2026 | 64.85 | 64.85 | 63.60 | 64.20 | 64.20 | -1.00% | 452,724 |
| Aug 28, 2026 | 64.90 | 65.50 | 64.65 | 64.85 | 64.85 | 0.08% | 101,010 |
| Aug 27, 2026 | 64.60 | 65.05 | 64.25 | 64.80 | 64.80 | 0.31% | 153,527 |
| Aug 26, 2026 | 64.80 | 65.25 | 64.50 | 64.60 | 64.60 | -0.54% | 166,993 |
| Aug 25, 2026 | 65.05 | 65.50 | 64.80 | 64.95 | 64.95 | -0.38% | 182,586 |
| Aug 24, 2026 | 65.80 | 65.95 | 65.10 | 65.20 | 65.20 | -1.06% | 92,281 |
| Aug 21, 2026 | 65.80 | 66.25 | 65.40 | 65.90 | 65.90 | 0.61% | 65,029 |
| Aug 20, 2026 | 65.80 | 66.15 | 65.30 | 65.50 | 65.50 | -0.46% | 105,487 |
| Aug 19, 2026 | 66.10 | 66.25 | 65.50 | 65.80 | 65.80 | -0.68% | 92,746 |
| Aug 18, 2026 | 65.85 | 66.55 | 65.25 | 66.25 | 66.25 | 0.53% | 66,508 |
| Aug 17, 2026 | 67.00 | 67.00 | 65.75 | 65.90 | 65.90 | -1.64% | 102,468 |
| Aug 14, 2026 | 67.65 | 67.65 | 66.80 | 67.00 | 67.00 | -0.96% | 49,362 |
| Aug 13, 2026 | 67.40 | 67.85 | 66.90 | 67.65 | 67.65 | 0.37% | 101,401 |
| Aug 12, 2026 | 67.15 | 67.75 | 66.80 | 67.40 | 67.40 | 0.60% | 124,686 |
| Aug 11, 2026 | 67.30 | 67.70 | 66.70 | 67.00 | 67.00 | -0.74% | 65,783 |
| Aug 10, 2026 | 67.75 | 68.75 | 67.25 | 67.50 | 67.50 | -0.37% | 200,841 |
| Aug 7, 2026 | 67.05 | 68.30 | 66.65 | 67.75 | 67.75 | 1.12% | 144,853 |
| Aug 6, 2026 | 67.05 | 67.50 | 66.65 | 67.00 | 67.00 | -0.30% | 299,127 |
| Aug 5, 2026 | 67.05 | 67.75 | 66.80 | 67.20 | 67.20 | -0.07% | 171,967 |
| Aug 4, 2026 | 66.50 | 67.55 | 66.05 | 67.25 | 67.25 | 1.13% | 196,237 |
| Aug 3, 2026 | 66.10 | 67.15 | 65.75 | 66.50 | 66.50 | 1.14% | 127,002 |
| Jul 31, 2026 | 65.85 | 66.65 | 65.75 | 65.75 | 65.75 | -0.08% | 163,243 |
| Jul 30, 2026 | 65.80 | 66.60 | 65.60 | 65.80 | 65.80 | - | 159,054 |
| Jul 29, 2026 | 66.25 | 66.50 | 65.60 | 65.80 | 65.80 | -0.68% | 85,775 |
| Jul 28, 2026 | 65.20 | 66.55 | 65.20 | 66.25 | 66.25 | 0.91% | 106,560 |
| Jul 27, 2026 | 65.50 | 65.70 | 64.95 | 65.65 | 65.65 | 0.77% | 106,504 |
| Jul 24, 2026 | 64.95 | 65.50 | 64.70 | 65.15 | 65.15 | 0.39% | 97,436 |
| Jul 23, 2026 | 65.25 | 65.90 | 64.90 | 64.90 | 64.90 | -0.38% | 74,418 |
| Jul 22, 2026 | 64.80 | 65.95 | 64.50 | 65.15 | 65.15 | 0.54% | 104,071 |
| Jul 21, 2026 | 65.65 | 65.65 | 64.55 | 64.80 | 64.80 | -1.07% | 138,020 |
| Jul 20, 2026 | 66.65 | 66.80 | 65.50 | 65.50 | 65.50 | -1.36% | 158,268 |
| Jul 17, 2026 | 66.25 | 66.90 | 66.15 | 66.40 | 66.40 | 0.23% | 142,623 |
| Jul 16, 2026 | 66.75 | 66.75 | 65.75 | 66.25 | 66.25 | -0.67% | 112,958 |
| Jul 15, 2026 | 66.40 | 66.80 | 65.80 | 66.70 | 66.70 | 0.45% | 128,906 |
| Jul 14, 2026 | 66.25 | 66.60 | 65.45 | 66.40 | 66.40 | -0.30% | 68,311 |
| Jul 13, 2026 | 66.65 | 66.90 | 66.15 | 66.60 | 66.60 | -0.08% | 76,466 |
| Jul 10, 2026 | 67.00 | 67.45 | 66.45 | 66.65 | 66.65 | -0.30% | 87,712 |
| Jul 9, 2026 | 66.00 | 66.85 | 65.50 | 66.85 | 66.85 | 1.98% | 116,578 |
| Jul 8, 2026 | 67.00 | 67.00 | 64.85 | 65.55 | 65.55 | -2.16% | 158,072 |
| Jul 7, 2026 | 66.75 | 67.80 | 66.35 | 67.00 | 67.00 | 1.44% | 174,106 |
| Jul 6, 2026 | 66.65 | 67.80 | 64.55 | 66.65 | 66.05 | 0.30% | 167,688 |
| Jul 3, 2026 | 65.35 | 66.75 | 65.35 | 66.45 | 65.85 | 1.68% | 95,858 |
| Jul 2, 2026 | 64.50 | 65.70 | 64.25 | 65.35 | 64.76 | 1.40% | 149,529 |
| Jul 1, 2026 | 64.65 | 64.65 | 63.40 | 64.45 | 63.87 | 0.47% | 134,709 |