Skip to main content
logo
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0908
+0.0008 (0.89%)
Mar 20, 2026, 2:55 PM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20260.090.100.090.10--0.81%115,582
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
Jan 27, 20260.110.110.110.110.115.05%188,845
Jan 26, 20260.100.120.100.110.115.83%583,884
Jan 23, 20260.100.110.090.100.103.41%2,861,675
Jan 22, 20260.100.100.100.100.10-251,304
Jan 21, 20260.100.100.090.100.103.11%478,650
Jan 20, 20260.090.100.090.100.10-0.62%1,588,130
Jan 19, 20260.100.110.090.100.10-8.73%2,505,521
Jan 16, 20260.110.110.100.110.11-2.29%635,962
Jan 15, 20260.110.120.110.110.11-2.68%502,160
Jan 14, 20260.110.110.110.110.11-2.18%123,899
Jan 13, 20260.110.120.110.110.11-158,979
Jan 12, 20260.120.120.110.110.11-0.43%430,391
Jan 9, 20260.120.120.110.120.12-4.17%457,715