Diamyd Medical AB (publ) (STO:DMYD.B)
Sweden · Delayed Price · Currency is SEK 9.62
-0.26 (-2.63%)
At close: Dec 5, 2025
Diamyd Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.86 | 9.98 | 9.54 | 9.62 | 9.62 | -2.63% | 342,040 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.72 | 9.88 | 9.88 | -0.20% | 226,795 |
| Dec 3, 2025 | 10.06 | 10.12 | 9.80 | 9.90 | 9.90 | -2.17% | 146,672 |
| Dec 2, 2025 | 10.02 | 10.20 | 9.77 | 10.12 | 10.12 | 0.80% | 287,093 |
| Dec 1, 2025 | 10.36 | 10.36 | 9.90 | 10.04 | 10.04 | -3.28% | 252,557 |
| Nov 28, 2025 | 10.28 | 10.54 | 10.08 | 10.38 | 10.38 | 1.57% | 340,644 |
| Nov 27, 2025 | 9.52 | 10.30 | 9.51 | 10.22 | 10.22 | 7.58% | 553,232 |
| Nov 26, 2025 | 9.40 | 9.51 | 9.18 | 9.50 | 9.50 | 1.17% | 189,259 |
| Nov 25, 2025 | 9.35 | 9.66 | 9.24 | 9.39 | 9.39 | 0.43% | 253,852 |
| Nov 24, 2025 | 9.19 | 9.45 | 9.17 | 9.35 | 9.35 | 2.63% | 287,361 |
| Nov 21, 2025 | 9.17 | 9.20 | 9.00 | 9.11 | 9.11 | -1.62% | 112,520 |
| Nov 20, 2025 | 8.99 | 9.37 | 8.99 | 9.26 | 9.26 | 1.54% | 162,888 |
| Nov 19, 2025 | 9.21 | 9.30 | 8.86 | 9.12 | 9.12 | -0.44% | 617,566 |
| Nov 18, 2025 | 9.49 | 9.49 | 9.13 | 9.16 | 9.16 | -4.18% | 353,600 |
| Nov 17, 2025 | 9.92 | 9.92 | 9.45 | 9.56 | 9.56 | -3.34% | 418,871 |
| Nov 14, 2025 | 10.32 | 10.62 | 9.68 | 9.89 | 9.89 | -3.79% | 914,284 |
| Nov 13, 2025 | 10.32 | 10.46 | 10.20 | 10.28 | 10.28 | - | 221,423 |
| Nov 12, 2025 | 9.99 | 10.28 | 9.80 | 10.28 | 10.28 | 2.80% | 801,990 |
| Nov 11, 2025 | 10.10 | 10.18 | 9.92 | 10.00 | 10.00 | -1.57% | 413,982 |
| Nov 10, 2025 | 10.26 | 10.46 | 10.02 | 10.16 | 10.16 | -0.59% | 335,862 |
| Nov 7, 2025 | 10.32 | 10.46 | 10.12 | 10.22 | 10.22 | -0.58% | 212,388 |
| Nov 6, 2025 | 10.36 | 10.46 | 10.18 | 10.28 | 10.28 | -0.58% | 354,174 |
| Nov 5, 2025 | 10.36 | 10.38 | 10.16 | 10.34 | 10.34 | -0.96% | 187,654 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.30 | 10.44 | 10.44 | -0.76% | 214,244 |
| Nov 3, 2025 | 10.12 | 10.78 | 10.10 | 10.52 | 10.52 | 3.34% | 468,162 |
| Oct 31, 2025 | 10.26 | 10.46 | 10.12 | 10.18 | 10.18 | -1.17% | 233,839 |
| Oct 30, 2025 | 10.40 | 10.46 | 10.18 | 10.30 | 10.30 | -0.58% | 314,737 |
| Oct 29, 2025 | 10.38 | 10.58 | 10.28 | 10.36 | 10.36 | 0.58% | 312,217 |
| Oct 28, 2025 | 10.38 | 10.72 | 10.30 | 10.30 | 10.30 | -1.72% | 293,730 |
| Oct 27, 2025 | 10.74 | 10.88 | 10.32 | 10.48 | 10.48 | -1.69% | 343,094 |
| Oct 24, 2025 | 10.78 | 10.94 | 10.40 | 10.66 | 10.66 | -1.11% | 362,370 |
| Oct 23, 2025 | 10.54 | 10.78 | 10.36 | 10.78 | 10.78 | 0.19% | 548,567 |
| Oct 22, 2025 | 10.96 | 10.98 | 10.60 | 10.76 | 10.76 | -1.65% | 221,154 |
| Oct 21, 2025 | 10.78 | 11.02 | 10.60 | 10.94 | 10.94 | 1.86% | 290,177 |
| Oct 20, 2025 | 10.72 | 10.76 | 10.42 | 10.74 | 10.74 | 1.51% | 359,154 |
| Oct 17, 2025 | 11.08 | 11.08 | 10.46 | 10.58 | 10.58 | -3.82% | 635,924 |
| Oct 16, 2025 | 11.02 | 11.26 | 10.88 | 11.00 | 11.00 | -0.90% | 216,911 |
| Oct 15, 2025 | 11.28 | 11.38 | 10.92 | 11.10 | 11.10 | -2.46% | 153,001 |
| Oct 14, 2025 | 10.98 | 11.40 | 10.80 | 11.38 | 11.38 | 3.83% | 454,967 |
| Oct 13, 2025 | 10.82 | 11.18 | 10.60 | 10.96 | 10.96 | 1.29% | 579,327 |
| Oct 10, 2025 | 11.02 | 11.06 | 10.80 | 10.82 | 10.82 | -0.73% | 430,535 |
| Oct 9, 2025 | 10.98 | 11.36 | 10.74 | 10.90 | 10.90 | -0.55% | 442,577 |
| Oct 8, 2025 | 11.06 | 11.56 | 10.92 | 10.96 | 10.96 | -1.08% | 432,025 |
| Oct 7, 2025 | 11.22 | 11.38 | 10.94 | 11.08 | 11.08 | -1.07% | 355,040 |
| Oct 6, 2025 | 11.40 | 11.44 | 11.04 | 11.20 | 11.20 | -1.58% | 224,604 |
| Oct 3, 2025 | 11.24 | 11.68 | 11.10 | 11.38 | 11.38 | 1.79% | 328,584 |
| Oct 2, 2025 | 11.80 | 11.88 | 11.18 | 11.18 | 11.18 | -4.77% | 505,230 |
| Oct 1, 2025 | 11.66 | 11.76 | 11.52 | 11.74 | 11.74 | 0.69% | 176,960 |
| Sep 30, 2025 | 11.38 | 11.74 | 11.22 | 11.66 | 11.66 | 2.46% | 326,993 |
| Sep 29, 2025 | 10.92 | 11.40 | 10.82 | 11.38 | 11.38 | 3.45% | 382,289 |