Skip to main content
logo
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0616
-0.0058 (-8.61%)
Apr 29, 2026, 11:04 AM CET

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.060.060.060.06--8.61%1,029,704
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%16,915,333
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
Mar 24, 20260.090.090.090.090.090.21%111,766
Mar 23, 20260.090.100.090.090.097.55%199,140
Mar 20, 20260.100.100.080.090.09-2.89%477,752
Mar 19, 20260.090.100.090.090.09-8.54%280,947
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