Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1345
-0.0025 (-1.82%)
Aug 22, 2025, 5:07 PM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 20250.130.140.130.130.13-0.74%428,102
Aug 22, 20250.130.140.130.130.13-1.82%526,666
Aug 21, 20250.140.140.130.140.140.74%121,481
Aug 20, 20250.140.140.140.140.14-2.86%254,391
Aug 19, 20250.130.140.130.140.144.87%282,307
Aug 18, 20250.140.140.130.130.13-3.26%388,842
Aug 15, 20250.140.140.130.140.140.73%313,213
Aug 14, 20250.130.140.130.140.14-2.49%4,077,518
Aug 13, 20250.140.140.130.140.14-0.35%107,417
Aug 12, 20250.140.140.130.140.146.02%1,411,815
Aug 11, 20250.140.140.130.130.13-5.00%142,475
Aug 8, 20250.130.140.130.140.148.53%502,987
Aug 7, 20250.140.140.130.130.13-1.15%75,243
Aug 6, 20250.130.130.130.130.13-1.14%286,276
Aug 5, 20250.130.130.130.130.131.54%159,857
Aug 4, 20250.130.130.130.130.131.17%831,971
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