Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1340
-0.0050 (-3.60%)
Aug 20, 2025, 4:54 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20250.130.140.130.130.13-3.60%2,005,843
Aug 19, 20250.120.140.120.140.145.30%4,735,024
Aug 18, 20250.120.130.120.130.136.45%370,845
Aug 15, 20250.120.120.120.120.129.73%527,283
Aug 14, 20250.110.120.110.110.110.89%142,366
Aug 13, 20250.110.120.110.110.11-3.86%24,697
Aug 12, 20250.120.120.120.120.125.43%8,256
Aug 11, 20250.120.120.110.110.11-4.74%160,080
Aug 8, 20250.130.130.120.120.12-3.33%2,255
Aug 7, 20250.110.120.110.120.123.90%13,909
Aug 6, 20250.120.120.120.120.12-2.94%14,711
Aug 5, 20250.120.130.110.120.123.03%15,977
Aug 4, 20250.110.130.110.120.12-5.33%4,623
Aug 1, 20250.110.130.110.120.128.93%116,480
Jul 31, 20250.120.120.110.110.11-6.67%268,145
Jul 30, 20250.120.140.120.120.121.69%14,700
Jul 29, 20250.120.140.120.120.12-1.67%71,552
Jul 28, 20250.130.130.120.120.12-7.69%85,060
Jul 25, 20250.120.130.120.130.139.70%645,875
Jul 24, 20250.120.120.110.120.121.28%797,656
Jul 23, 20250.120.120.110.120.12-2.09%268,046
Jul 22, 20250.120.120.120.120.12-3.63%180,211
Jul 21, 20250.120.120.120.120.123.33%382,768
Jul 18, 20250.120.130.120.120.12-324,459
Jul 17, 20250.130.130.120.120.12-6.25%1,248,194
Jul 16, 20250.150.150.120.130.13-24.71%3,951,455
Jul 15, 20250.170.170.140.170.1722.74%2,285,808
Jul 14, 20250.140.140.140.140.143.75%304,407
Jul 11, 20250.150.150.130.130.131.52%4,892
Jul 10, 20250.130.130.130.130.135.20%355,617
Jul 9, 20250.120.140.120.130.132.46%1,125,631
Jul 8, 20250.140.140.120.120.12-6.87%2,788,086
Jul 7, 20250.120.150.120.130.1310.08%201,322
Jul 4, 20250.120.120.120.120.120.42%936,126
Jul 3, 20250.120.120.120.120.12-2.47%666,681
Jul 2, 20250.120.130.120.120.120.83%530,048
Jul 1, 20250.120.130.120.120.12-3.21%1,026,546
Jun 30, 20250.120.130.120.120.120.81%158,137
Jun 27, 20250.130.160.120.120.12-4.26%1,646,692
Jun 26, 20250.120.130.120.130.134.03%46,788
Jun 25, 20250.120.140.120.120.12-4.62%688,536
Jun 24, 20250.130.130.120.130.130.78%367,061
Jun 23, 20250.120.130.120.130.13-0.39%122,928
Jun 19, 20250.130.130.130.130.13-79,035
Jun 18, 20250.130.130.120.130.131.17%546,408
Jun 17, 20250.130.130.130.130.13--
Jun 16, 20250.110.130.110.130.132.81%844,549
Jun 13, 20250.120.130.110.120.123.32%1,113,087
Jun 12, 20250.130.130.120.120.12-5.49%300,923
Jun 11, 20250.130.140.130.130.13-1.16%192,889