Skip to main content
logo
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0980
-0.0004 (-0.41%)
Feb 26, 2026, 9:16 AM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20260.110.120.110.120.124.35%295,055
Jan 7, 20260.110.130.110.120.125.99%1,142,342
Jan 5, 20260.120.120.110.110.11-4.41%857,045
Jan 2, 20260.110.110.110.110.11-0.44%87,120
Dec 30, 20250.110.110.110.110.11-3.80%1,601,274
Dec 29, 20250.120.120.110.120.12-2.07%302,289
Dec 23, 20250.120.120.120.120.120.83%101,282
Dec 22, 20250.120.120.110.120.120.42%167,538
Dec 19, 20250.120.120.110.120.121.27%225,377
Dec 18, 20250.110.120.110.120.121.72%1,123,468
Dec 17, 20250.120.120.110.120.12-6.45%2,098,105
Dec 16, 20250.120.120.120.120.120.81%1,311,878
Dec 15, 20250.130.130.120.120.126.03%133,649
Dec 12, 20250.110.130.110.120.12-2.52%1,548,446
Dec 11, 20250.110.120.110.120.12-1.24%106,273
Dec 10, 20250.120.120.120.120.121.26%175,112