Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 67.15
+0.30 (0.45%)
May 27, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 67.60 | 67.90 | 66.85 | 66.85 | 66.85 | -0.96% | 142,319 |
| May 25, 2026 | 66.35 | 67.55 | 66.35 | 67.50 | 67.50 | 2.04% | 124,317 |
| May 22, 2026 | 66.05 | 66.70 | 65.60 | 66.15 | 66.15 | 0.23% | 143,918 |
| May 21, 2026 | 66.40 | 66.80 | 66.00 | 66.00 | 66.00 | -0.90% | 90,370 |
| May 20, 2026 | 65.80 | 67.10 | 65.20 | 66.60 | 66.60 | 0.76% | 111,289 |
| May 19, 2026 | 65.65 | 66.50 | 65.20 | 66.10 | 66.10 | 1.30% | 127,897 |
| May 18, 2026 | 64.60 | 65.70 | 63.90 | 65.25 | 65.25 | 1.01% | 90,135 |
| May 15, 2026 | 64.90 | 64.95 | 64.00 | 64.60 | 64.60 | -0.15% | 138,231 |
| May 13, 2026 | 64.95 | 65.20 | 64.40 | 64.70 | 64.70 | -0.46% | 61,775 |
| May 12, 2026 | 65.50 | 65.80 | 64.70 | 65.00 | 65.00 | -1.14% | 159,962 |
| May 11, 2026 | 64.30 | 66.15 | 64.30 | 65.75 | 65.75 | 1.78% | 136,116 |
| May 8, 2026 | 64.30 | 64.80 | 63.50 | 64.60 | 64.60 | 1.25% | 139,596 |
| May 7, 2026 | 64.30 | 64.55 | 63.80 | 63.80 | 63.80 | -0.78% | 274,627 |
| May 6, 2026 | 63.15 | 65.20 | 63.15 | 64.30 | 64.30 | 1.82% | 280,526 |
| May 5, 2026 | 62.35 | 63.55 | 62.35 | 63.15 | 63.15 | 1.12% | 110,796 |
| May 4, 2026 | 63.80 | 64.35 | 62.35 | 62.45 | 62.45 | -1.73% | 208,489 |
| Apr 30, 2026 | 63.85 | 63.85 | 63.05 | 63.55 | 63.55 | 0.08% | 172,842 |
| Apr 29, 2026 | 65.00 | 65.00 | 62.10 | 63.50 | 63.50 | -2.01% | 386,575 |
| Apr 28, 2026 | 65.10 | 65.35 | 64.40 | 64.80 | 64.80 | -0.61% | 121,132 |
| Apr 27, 2026 | 66.40 | 66.50 | 65.20 | 65.20 | 65.20 | -1.81% | 105,101 |
| Apr 24, 2026 | 67.45 | 67.45 | 66.15 | 66.40 | 66.40 | -1.34% | 100,058 |
| Apr 23, 2026 | 68.20 | 68.60 | 67.30 | 67.30 | 67.30 | -1.03% | 86,289 |
| Apr 22, 2026 | 67.85 | 68.70 | 67.30 | 68.00 | 68.00 | 0.37% | 89,020 |
| Apr 21, 2026 | 68.45 | 68.80 | 67.50 | 67.75 | 67.75 | -0.95% | 153,251 |
| Apr 20, 2026 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | -1.87% | 145,920 |
| Apr 17, 2026 | 68.95 | 69.85 | 68.70 | 69.70 | 69.70 | 1.60% | 240,839 |
| Apr 16, 2026 | 67.60 | 68.80 | 67.30 | 68.60 | 68.60 | 1.55% | 232,562 |
| Apr 15, 2026 | 66.85 | 67.65 | 66.70 | 67.55 | 67.55 | 0.97% | 155,998 |
| Apr 14, 2026 | 66.15 | 67.10 | 66.15 | 66.90 | 66.90 | 1.13% | 133,380 |
| Apr 13, 2026 | 65.20 | 66.15 | 65.20 | 66.15 | 66.15 | - | 140,707 |
| Apr 10, 2026 | 65.80 | 66.50 | 65.65 | 66.15 | 66.15 | 0.68% | 183,567 |
| Apr 9, 2026 | 64.65 | 65.70 | 64.40 | 65.70 | 65.70 | 1.47% | 180,590 |
| Apr 8, 2026 | 65.15 | 65.60 | 64.65 | 64.75 | 64.75 | 2.29% | 291,045 |
| Apr 7, 2026 | 63.60 | 64.55 | 63.30 | 63.30 | 63.30 | -0.31% | 223,731 |
| Apr 2, 2026 | 62.40 | 63.60 | 62.40 | 63.50 | 63.50 | - | 210,196 |
| Apr 1, 2026 | 63.70 | 63.95 | 63.10 | 63.50 | 63.50 | 1.20% | 651,349 |
| Mar 31, 2026 | 62.35 | 63.00 | 62.30 | 62.75 | 62.75 | 1.29% | 786,703 |
| Mar 30, 2026 | 61.60 | 62.55 | 61.10 | 62.55 | 61.95 | 1.62% | 504,268 |
| Mar 27, 2026 | 61.65 | 62.10 | 61.00 | 61.55 | 60.96 | -0.16% | 494,866 |
| Mar 26, 2026 | 62.55 | 62.65 | 61.50 | 61.65 | 61.06 | -1.04% | 985,839 |
| Mar 25, 2026 | 62.90 | 63.30 | 62.05 | 62.30 | 61.70 | 0.24% | 605,605 |
| Mar 24, 2026 | 61.80 | 62.55 | 61.70 | 62.15 | 61.55 | 1.14% | 576,719 |
| Mar 23, 2026 | 61.35 | 62.40 | 59.45 | 61.45 | 60.86 | -1.76% | 491,082 |
| Mar 20, 2026 | 64.60 | 65.00 | 62.55 | 62.55 | 61.95 | -2.95% | 314,799 |
| Mar 19, 2026 | 65.10 | 65.10 | 63.80 | 64.45 | 63.83 | -1.98% | 223,176 |
| Mar 18, 2026 | 66.10 | 66.55 | 65.40 | 65.75 | 65.12 | -0.45% | 159,379 |
| Mar 17, 2026 | 66.25 | 66.90 | 65.55 | 66.05 | 65.42 | -0.30% | 157,141 |
| Mar 16, 2026 | 65.80 | 66.80 | 65.25 | 66.25 | 65.61 | 0.23% | 240,431 |
| Mar 13, 2026 | 66.40 | 66.70 | 65.80 | 66.10 | 65.47 | -1.12% | 134,444 |
| Mar 12, 2026 | 66.20 | 66.85 | 65.80 | 66.85 | 66.21 | 1.06% | 255,638 |