Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 59.00
-0.20 (-0.34%)
Nov 6, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 59.25 | 59.25 | 58.30 | 59.00 | 59.00 | -0.34% | 147,844 |
| Nov 5, 2026 | 58.65 | 59.75 | 58.65 | 59.20 | 59.20 | 0.94% | 208,274 |
| Nov 4, 2026 | 57.30 | 58.75 | 57.00 | 58.65 | 58.65 | 2.53% | 133,942 |
| Nov 3, 2026 | 57.15 | 57.75 | 56.95 | 57.20 | 57.20 | - | 165,667 |
| Nov 2, 2026 | 57.00 | 57.25 | 56.45 | 57.20 | 57.20 | 0.09% | 163,681 |
| Oct 30, 2026 | 57.30 | 57.50 | 56.70 | 57.15 | 57.15 | -0.09% | 81,059 |
| Oct 29, 2026 | 57.25 | 57.80 | 56.95 | 57.20 | 57.20 | 0.26% | 101,749 |
| Oct 28, 2026 | 57.10 | 57.45 | 57.00 | 57.05 | 57.05 | -0.35% | 103,006 |
| Oct 27, 2026 | 57.50 | 57.55 | 57.05 | 57.25 | 57.25 | -0.43% | 152,423 |
| Oct 26, 2026 | 57.70 | 58.05 | 56.50 | 57.50 | 57.50 | -0.26% | 183,988 |
| Oct 23, 2026 | 56.80 | 57.80 | 56.50 | 57.65 | 57.65 | 1.68% | 177,125 |
| Oct 22, 2026 | 56.55 | 56.90 | 56.15 | 56.70 | 56.70 | 0.27% | 389,805 |
| Oct 21, 2026 | 57.00 | 57.65 | 56.30 | 56.55 | 56.55 | -0.62% | 244,732 |
| Oct 20, 2026 | 55.95 | 56.90 | 55.90 | 56.90 | 56.90 | 1.70% | 299,645 |
| Oct 19, 2026 | 56.60 | 56.70 | 55.60 | 55.95 | 55.95 | -1.58% | 588,602 |
| Oct 16, 2026 | 56.70 | 56.95 | 56.10 | 56.85 | 56.85 | 0.62% | 181,839 |
| 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 |