Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1280
-0.0010 (-0.78%)
Aug 1, 2025, 1:45 PM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.130.130.130.13-0.39%79,897
Jul 31, 20250.130.130.130.130.131.18%51,463
Jul 30, 20250.130.130.130.130.13-1.54%811,940
Jul 29, 20250.130.130.130.130.13-1.89%316,365
Jul 28, 20250.130.140.130.130.130.76%499,266
Jul 25, 20250.140.140.130.130.13-6.43%922,048
Jul 24, 20250.130.140.130.140.140.36%760,015
Jul 23, 20250.140.140.130.140.141.82%153,738
Jul 22, 20250.140.140.140.140.14-1.44%207,775
Jul 21, 20250.130.140.130.140.144.12%144,139
Jul 18, 20250.130.130.130.130.13-0.37%249,669
Jul 17, 20250.140.140.130.130.13-3.94%834,714
Jul 16, 20250.140.140.140.140.14-0.36%73,494
Jul 15, 20250.140.140.140.140.14-1.06%85,607
Jul 14, 20250.140.150.140.140.14-1.74%524,973
Jul 11, 20250.150.150.140.140.14-2.70%180,680
Jul 10, 20250.140.150.140.150.155.34%311,960
Jul 9, 20250.140.140.140.140.14-342,967
Jul 8, 20250.140.140.140.140.14-1.75%144,129
Jul 7, 20250.140.140.140.140.140.35%276,039
Jul 4, 20250.140.140.140.140.140.71%182,275
Jul 3, 20250.140.140.140.140.143.66%358,840
Jul 2, 20250.140.140.130.140.14-0.36%867,639
Jul 1, 20250.140.140.130.140.142.62%350,460
Jun 30, 20250.130.150.130.130.13-17.85%3,425,583
Jun 27, 20250.160.170.160.160.16-566,067
Jun 26, 20250.160.160.160.160.162.52%37,658
Jun 25, 20250.160.160.160.160.160.63%245,542
Jun 24, 20250.160.170.150.160.16-6.53%663,728
Jun 23, 20250.160.170.160.170.17-0.30%66,230
Jun 19, 20250.170.170.160.170.171.20%135,697
Jun 18, 20250.170.170.160.170.171.83%68,071
Jun 17, 20250.160.170.160.160.16-104,654
Jun 16, 20250.150.160.150.160.164.13%655,253
Jun 13, 20250.150.160.150.160.160.96%431,727
Jun 12, 20250.160.160.150.160.16-3.70%361,954
Jun 11, 20250.160.160.160.160.160.93%39,683
Jun 10, 20250.150.170.150.160.164.56%774,258
Jun 9, 20250.160.160.150.150.15-3.46%584,124
Jun 5, 20250.160.160.160.160.16-0.63%219,146
Jun 4, 20250.170.170.160.160.16-2.44%712,164
Jun 3, 20250.170.170.160.160.16-0.30%60,818
Jun 2, 20250.170.170.160.160.16-1.50%369,366
May 30, 20250.170.170.160.170.17-0.30%737,370
May 28, 20250.170.170.160.170.17-1.47%289,041
May 27, 20250.160.170.160.170.17-1.16%206,695
May 26, 20250.170.170.170.170.173.93%257,303
May 23, 20250.150.170.150.170.176.43%898,617
May 22, 20250.160.160.150.160.16-4.60%1,065,553
May 21, 20250.160.180.160.160.16-264,317