Skip to main content
logo
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0984
-0.0016 (-1.60%)
Apr 9, 2026, 1:32 PM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20260.090.100.090.100.10-1.40%396,711
Apr 8, 20260.100.100.100.100.103.31%1,336
Apr 7, 20260.090.100.090.100.10-3.01%35,051
Apr 2, 20260.080.100.080.100.105.72%131,631
Apr 1, 20260.090.090.080.090.09-5.22%265,251
Mar 31, 20260.100.100.080.100.10-0.20%36,917
Mar 30, 20260.100.100.080.100.103.31%737,731
Mar 27, 20260.100.100.100.100.10-1.23%236,226
Mar 26, 20260.090.100.080.100.106.30%78,831
Mar 25, 20260.090.090.090.090.09-2.34%238,096
Mar 24, 20260.090.090.090.090.090.21%111,766
Mar 23, 20260.090.100.090.090.097.55%199,140
Mar 20, 20260.100.100.080.090.09-2.89%477,752
Mar 19, 20260.090.100.090.090.09-8.54%280,947
Mar 18, 20260.100.100.090.100.10-0.20%40,454
Mar 17, 20260.100.100.090.100.103.79%183,738
Mar 16, 20260.100.100.100.100.10-4.43%229,736
Mar 13, 20260.100.100.090.100.10-0.60%21,332
Mar 12, 20260.100.100.090.100.10-0.50%220,189
Mar 11, 20260.110.120.090.100.10-11.84%1,183,359
Mar 10, 20260.110.110.110.110.11-14,121
Mar 9, 20260.100.120.100.110.114.11%137,342
Mar 6, 20260.110.110.100.110.11-1.35%260,908
Mar 5, 20260.110.110.100.110.111.83%66,394
Mar 4, 20260.110.110.100.110.110.46%912,019
Mar 3, 20260.110.110.100.110.112.36%521,645
Mar 2, 20260.100.110.100.110.116.21%542,229
Feb 27, 20260.100.100.090.100.101.84%411,037
Feb 26, 20260.090.110.090.100.10-0.41%111,291
Feb 25, 20260.100.100.090.100.10-2.09%527,050
Feb 24, 20260.100.100.090.100.10-61,210
Feb 23, 20260.100.100.090.100.101.52%1,186,532
Feb 20, 20260.110.110.100.100.10-6.16%388,128
Feb 19, 20260.120.120.100.110.11-11.34%872,697
Feb 18, 20260.080.130.080.120.1243.03%2,145,157
Feb 17, 20260.090.090.080.080.08-7.56%2,428,948
Feb 16, 20260.100.100.090.090.09-5.06%205,938
Feb 13, 20260.090.090.090.090.09-2.07%954,376
Feb 12, 20260.090.100.090.100.103.20%2,196,042
Feb 11, 20260.090.090.090.090.09-0.64%1,240,546
Feb 10, 20260.100.100.090.090.09-5.22%186,975
Feb 9, 20260.100.110.090.100.10-7.35%644,432
Feb 6, 20260.090.110.090.110.114.88%1,001,294
Feb 5, 20260.090.100.090.100.1010.93%240,216
Feb 4, 20260.090.090.090.090.09-1.28%470,650
Feb 3, 20260.090.090.090.090.093.77%754,261
Feb 2, 20260.090.100.090.090.09-13.68%635,049
Jan 30, 20260.100.110.090.100.101.46%262,741
Jan 29, 20260.100.110.100.100.10-5.50%340,814
Jan 28, 20260.110.110.100.110.11-4.80%1,205,704