Skip to main content
logo
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0672
+0.0024 (3.70%)
At close: Jan 23, 2026

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20260.060.070.060.070.073.70%242,070
Jan 22, 20260.060.070.060.060.06-165,919
Jan 21, 20260.070.070.060.060.06-6.63%709,968
Jan 20, 20260.070.070.070.070.071.76%90,893
Jan 19, 20260.070.070.070.070.072.10%110,693
Jan 16, 20260.070.070.070.070.07-15,020
Jan 15, 20260.070.070.070.070.07-4.57%105,370
Jan 14, 20260.070.070.070.070.07-4.63%474,912
Jan 13, 20260.070.070.070.070.071.38%560,476
Jan 12, 20260.070.070.070.070.073.43%196,237
Jan 9, 20260.070.070.070.070.07-9,184
Jan 8, 20260.070.070.070.070.07-5.41%49,979
Jan 7, 20260.070.070.070.070.072.49%47,514
Jan 5, 20260.070.070.070.070.07-0.28%277,287
Jan 2, 20260.070.070.070.070.078.06%125,885
Dec 30, 20250.070.070.060.070.070.60%232,875
Dec 29, 20250.060.070.060.070.07-4.86%174,586
Dec 23, 20250.060.070.060.070.070.57%391,846
Dec 22, 20250.070.070.060.070.07-1.14%3,000
Dec 19, 20250.060.070.060.070.079.32%1,002
Dec 18, 20250.060.070.060.060.06-0.31%223,308
Dec 17, 20250.070.070.060.060.06-14.10%78,498
Dec 16, 20250.080.080.060.080.0813.60%909,901
Dec 15, 20250.070.080.060.070.07-6.76%653,892
Dec 12, 20250.070.070.070.070.07-3.27%18,994
Dec 11, 20250.070.070.070.070.07-0.81%716,202
Dec 10, 20250.070.070.070.070.07-1.07%13,649
Dec 9, 20250.070.070.070.070.075.06%4,572
Dec 8, 20250.070.070.070.070.07-4.81%238,803
Dec 5, 20250.070.070.070.070.0715.08%520,002
Dec 4, 20250.080.080.060.070.07-9.47%415,267
Dec 3, 20250.070.080.070.070.071.70%120,504
Dec 2, 20250.080.080.060.070.07-4.59%1,728,018
Dec 1, 20250.070.080.070.070.07-3.90%552,010
Nov 27, 20250.080.080.070.080.084.34%715,072
Nov 26, 20250.080.080.070.070.07-7.75%787,904
Nov 24, 20250.080.080.080.080.080.76%12,502
Nov 21, 20250.080.080.080.080.083.12%562,606
Nov 20, 20250.080.080.070.080.081.05%1,006,097
Nov 19, 20250.070.080.070.080.083.25%40,507
Nov 18, 20250.070.070.070.070.073.36%71,635
Nov 17, 20250.080.080.070.070.072.00%542,995
Nov 14, 20250.080.080.070.070.07-12.28%1,996,640
Nov 13, 20250.090.090.080.080.080.50%40,478
Nov 12, 20250.090.090.080.080.08-0.75%780,884
Nov 11, 20250.080.090.080.080.088.70%210,500
Nov 10, 20250.080.090.070.070.07-8.46%360,440
Nov 7, 20250.070.090.070.080.080.75%1,338,263
Nov 6, 20250.080.080.070.080.083.91%24,858
Nov 5, 20250.080.080.070.080.08-2.78%202,413