Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden · Delayed Price · Currency is SEK 0.1040
+0.0116 (12.55%)
Feb 5, 2026, 1:07 PM CET
Divio Technologies AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 10.93% | 240,216 |
| Feb 4, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.28% | 470,650 |
| Feb 3, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.77% | 754,261 |
| Feb 2, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -13.68% | 635,049 |
| Jan 30, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 1.46% | 262,741 |
| Jan 29, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.50% | 340,814 |
| Jan 28, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.80% | 1,205,704 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.05% | 188,845 |
| Jan 26, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.83% | 583,884 |
| Jan 23, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | 3.41% | 2,861,675 |
| Jan 22, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 251,304 |
| Jan 21, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 3.11% | 478,650 |
| Jan 20, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -0.62% | 1,588,130 |
| Jan 19, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | -8.73% | 2,505,521 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -2.29% | 635,962 |
| Jan 15, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.68% | 502,160 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.18% | 123,899 |
| Jan 13, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 158,979 |
| Jan 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.43% | 430,391 |
| Jan 9, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 457,715 |
| Jan 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 295,055 |
| Jan 7, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 5.99% | 1,142,342 |
| Jan 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.41% | 857,045 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.44% | 87,120 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.80% | 1,601,274 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.07% | 302,289 |
| Dec 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 101,282 |
| Dec 22, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.42% | 167,538 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 1.27% | 225,377 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.72% | 1,123,468 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.45% | 2,098,105 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | 1,311,878 |
| Dec 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 6.03% | 133,649 |
| Dec 12, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -2.52% | 1,548,446 |
| Dec 11, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -1.24% | 106,273 |
| Dec 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.26% | 175,112 |
| Dec 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -3.25% | 161,588 |
| Dec 8, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.77% | 488,427 |
| Dec 5, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.40% | 31,947 |
| Dec 4, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.78% | 41,922 |
| Dec 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.28% | 68,364 |
| Dec 2, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.31% | 201,247 |
| Dec 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 127,191 |
| Nov 28, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.00% | 1,759,797 |
| Nov 27, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.73% | 1,296 |
| Nov 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.82% | 954,831 |
| Nov 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.02% | 764,969 |
| Nov 24, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.81% | 123,967 |
| Nov 21, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.46% | 119,866 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.54% | 31,105 |