Diös Fastigheter AB (publ) (STO:DIOS)
Sweden · Delayed Price · Currency is SEK 65.55
-1.45 (-2.16%)
Jul 8, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 64.55 | 64.75 | 63.75 | 64.15 | 63.57 | 0.16% | 154,574 |
| Jun 29, 2026 | 64.70 | 64.75 | 64.05 | 64.05 | 63.47 | -1.00% | 112,425 |
| Jun 26, 2026 | 64.30 | 64.90 | 64.05 | 64.70 | 64.12 | 0.54% | 111,214 |
| Jun 25, 2026 | 64.10 | 64.90 | 64.10 | 64.35 | 63.77 | 0.55% | 459,059 |
| Jun 24, 2026 | 63.60 | 64.30 | 62.55 | 64.00 | 63.42 | 1.51% | 253,322 |
| Jun 23, 2026 | 63.55 | 63.85 | 63.05 | 63.05 | 62.48 | -0.94% | 177,619 |
| Jun 22, 2026 | 63.60 | 63.85 | 63.00 | 63.65 | 63.08 | -0.24% | 287,659 |
| Jun 18, 2026 | 63.45 | 63.80 | 62.70 | 63.80 | 63.23 | 0.31% | 704,136 |
| Jun 17, 2026 | 63.80 | 64.05 | 63.25 | 63.60 | 63.03 | -0.39% | 226,663 |
| Jun 16, 2026 | 64.60 | 64.60 | 63.80 | 63.85 | 63.28 | -0.78% | 77,063 |
| Jun 15, 2026 | 65.20 | 66.20 | 64.35 | 64.35 | 63.77 | -1.00% | 197,326 |
| Jun 12, 2026 | 64.85 | 65.45 | 64.35 | 65.00 | 64.41 | 1.09% | 87,468 |
| Jun 11, 2026 | 64.60 | 64.80 | 64.00 | 64.30 | 63.72 | -0.85% | 229,649 |
| Jun 10, 2026 | 64.25 | 65.10 | 64.00 | 64.85 | 64.27 | 1.49% | 250,458 |
| Jun 9, 2026 | 63.10 | 64.50 | 63.00 | 63.90 | 63.32 | 0.79% | 159,394 |
| Jun 8, 2026 | 63.70 | 63.85 | 62.85 | 63.40 | 62.83 | -0.31% | 135,643 |
| Jun 5, 2026 | 63.70 | 64.60 | 63.40 | 63.60 | 63.03 | -0.16% | 136,129 |
| Jun 4, 2026 | 64.05 | 64.55 | 63.30 | 63.70 | 63.13 | -0.55% | 160,468 |
| Jun 3, 2026 | 64.95 | 64.95 | 64.05 | 64.05 | 63.47 | -1.23% | 146,112 |
| Jun 2, 2026 | 66.10 | 66.45 | 64.75 | 64.85 | 64.27 | -1.22% | 137,345 |
| Jun 1, 2026 | 67.65 | 67.65 | 65.50 | 65.65 | 65.06 | -3.67% | 164,049 |
| May 29, 2026 | 66.85 | 68.15 | 66.80 | 68.15 | 67.54 | 1.64% | 677,811 |
| May 28, 2026 | 67.60 | 67.60 | 66.70 | 67.05 | 66.45 | -0.15% | 126,379 |
| May 27, 2026 | 66.95 | 68.20 | 66.95 | 67.15 | 66.55 | 0.45% | 149,394 |
| May 26, 2026 | 67.60 | 67.90 | 66.85 | 66.85 | 66.25 | -0.96% | 142,319 |
| May 25, 2026 | 66.35 | 67.55 | 66.35 | 67.50 | 66.89 | 2.04% | 124,317 |
| May 22, 2026 | 66.05 | 66.70 | 65.60 | 66.15 | 65.55 | 0.23% | 143,918 |
| May 21, 2026 | 66.40 | 66.80 | 66.00 | 66.00 | 65.41 | -0.90% | 90,370 |
| May 20, 2026 | 65.80 | 67.10 | 65.20 | 66.60 | 66.00 | 0.76% | 111,289 |
| May 19, 2026 | 65.65 | 66.50 | 65.20 | 66.10 | 65.50 | 1.30% | 127,897 |
| May 18, 2026 | 64.60 | 65.70 | 63.90 | 65.25 | 64.66 | 1.01% | 121,816 |
| May 15, 2026 | 64.90 | 64.95 | 64.00 | 64.60 | 64.02 | -0.15% | 138,231 |
| May 13, 2026 | 64.95 | 65.20 | 64.40 | 64.70 | 64.12 | -0.46% | 61,775 |
| May 12, 2026 | 65.50 | 65.80 | 64.70 | 65.00 | 64.41 | -1.14% | 159,962 |
| May 11, 2026 | 64.30 | 66.15 | 64.30 | 65.75 | 65.16 | 1.78% | 136,116 |
| May 8, 2026 | 64.30 | 64.80 | 63.50 | 64.60 | 64.02 | 1.25% | 139,596 |
| May 7, 2026 | 64.30 | 64.55 | 63.80 | 63.80 | 63.23 | -0.78% | 274,627 |
| May 6, 2026 | 63.15 | 65.20 | 63.15 | 64.30 | 63.72 | 1.82% | 280,526 |
| May 5, 2026 | 62.35 | 63.55 | 62.35 | 63.15 | 62.58 | 1.12% | 110,796 |
| May 4, 2026 | 63.80 | 64.35 | 62.35 | 62.45 | 61.89 | -1.73% | 208,489 |
| Apr 30, 2026 | 63.85 | 63.85 | 63.05 | 63.55 | 62.98 | 0.08% | 172,842 |
| Apr 29, 2026 | 65.00 | 65.00 | 62.10 | 63.50 | 62.93 | -2.01% | 386,575 |
| Apr 28, 2026 | 65.10 | 65.35 | 64.40 | 64.80 | 64.22 | -0.61% | 121,132 |
| Apr 27, 2026 | 66.40 | 66.50 | 65.20 | 65.20 | 64.61 | -1.81% | 105,101 |