Skip to main content
logo
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0600
0.00 (0.00%)
Jun 9, 2026, 1:50 PM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 20260.060.060.060.060.062.74%496,529
Jun 5, 20260.060.060.060.060.06-2.67%2,435,035
Jun 4, 20260.060.060.060.060.06-1.32%1,554,478
Jun 3, 20260.070.070.060.060.06-6.17%4,583,773
Jun 2, 20260.070.070.060.060.06-0.61%1,767,572
Jun 1, 20260.070.070.070.070.07-8.17%990,144
May 29, 20260.070.070.060.070.078.90%3,493,782
May 28, 20260.070.070.070.070.07-2.40%1,132,598
May 27, 20260.070.070.070.070.07-4.02%2,871,837
May 26, 20260.070.070.060.070.076.75%10,051,860
May 25, 20260.060.070.060.070.073.49%9,004,341
May 22, 20260.060.060.060.060.061.94%4,806,195
May 21, 20260.060.060.060.060.06-1.59%105,747
May 20, 20260.060.060.060.060.061.62%668,630
May 19, 20260.060.060.060.060.06-1.90%1,702,727
May 18, 20260.070.070.060.060.062.94%4,822,219
May 15, 20260.060.060.060.060.066.62%986,007
May 13, 20260.060.060.060.060.06-4.65%1,092,906
May 12, 20260.060.060.060.060.063.79%2,667,245
May 11, 20260.060.060.060.060.06-5.84%4,342,104
May 8, 20260.060.060.060.060.062.67%60,173
May 7, 20260.060.060.060.060.06-7.12%1,984,293
May 6, 20260.060.060.060.060.064.87%191,450
May 5, 20260.060.070.060.060.06-1.60%619,409
May 4, 20260.060.060.060.060.06-0.95%456,009
Apr 30, 20260.060.060.060.060.062.60%267,302
Apr 29, 20260.060.060.060.060.06-8.61%1,251,715
Apr 28, 20260.060.070.060.070.073.69%864,359
Apr 27, 20260.060.070.060.070.072.52%1,316,412
Apr 24, 20260.060.060.060.060.067.09%838,539
Apr 23, 20260.090.090.060.060.06-36.34%16,915,330
Apr 22, 20260.090.090.090.090.091.09%366,224
Apr 21, 20260.090.090.090.090.09-0.43%303,201
Apr 20, 20260.090.090.090.090.091.54%241,860
Apr 17, 20260.090.090.080.090.09-0.66%525,919
Apr 16, 20260.100.100.080.090.09-6.72%1,047,296
Apr 15, 20260.100.100.080.100.105.82%59,169
Apr 14, 20260.090.100.090.090.09-7.20%558,118
Apr 13, 20260.090.100.090.100.101.01%229,741
Apr 10, 20260.100.100.090.100.100.41%309,666
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