Skip to main content
logo
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0872
-0.0006 (-0.68%)
Aug 14, 2026, 4:46 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20260.090.090.090.090.09-0.68%5,508
Aug 13, 20260.090.090.090.090.09-0.90%389,431
Aug 12, 20260.090.090.090.090.09-11.04%1,362,529
Aug 11, 20260.100.100.100.100.103.97%6,001
Aug 10, 20260.100.100.100.100.10-7.44%363,432
Aug 7, 20260.100.100.090.100.108.95%523,898
Aug 6, 20260.100.100.090.100.10-0.21%3,545
Aug 5, 20260.100.100.090.100.104.39%40,398
Aug 4, 20260.100.100.090.090.09-5.20%180,603
Aug 3, 20260.100.100.100.100.104.57%8,474
Jul 31, 20260.090.100.090.090.092.45%719,159
Jul 30, 20260.100.100.080.090.09-9.66%758,150
Jul 29, 20260.110.110.090.100.10-3.02%642,706
Jul 28, 20260.110.120.100.100.10-5.09%260,474
Jul 27, 20260.100.110.100.110.118.00%102,644
Jul 24, 20260.100.110.100.100.10-4.31%488,478
Jul 23, 20260.100.110.090.100.1010.93%903,997
Jul 22, 20260.090.090.080.090.0910.82%1,339,904
Jul 21, 20260.080.090.080.090.099.25%400,676
Jul 20, 20260.070.080.070.080.08-3.71%2,941,213
Jul 17, 20260.070.080.050.080.088.31%15,542,961
Jul 16, 20260.070.080.070.070.072.75%195,154
Jul 15, 20260.070.080.070.070.07-1.89%2,583
Jul 14, 20260.070.070.070.070.07-16,319
Jul 13, 20260.070.070.070.070.07-2.63%2,537
Jul 10, 20260.070.080.070.080.082.43%202,918
Jul 9, 20260.080.080.070.070.07-5.60%153,909
Jul 8, 20260.080.080.080.080.082.08%219,133
Jul 7, 20260.080.080.080.080.081.85%1,459
Jul 6, 20260.080.080.080.080.08-4.79%2,481
Jul 3, 20260.080.080.080.080.081.53%57,698
Jul 2, 20260.080.080.080.080.081.56%70,761
Jul 1, 20260.080.080.080.080.080.79%480,057
Jun 30, 20260.080.080.070.080.08-4.26%308,810
Jun 29, 20260.070.080.070.080.085.56%34,409
Jun 26, 20260.080.080.080.080.08-269,090
Jun 25, 20260.080.080.080.080.08-141,523
Jun 24, 20260.080.080.080.080.08-4.30%31,666
Jun 23, 20260.080.080.080.080.085.33%547,205
Jun 22, 20260.080.080.070.080.08-6.02%312,216
Jun 18, 20260.080.080.080.080.08-4.32%698,417
Jun 17, 20260.080.080.080.080.084.51%250,001
Jun 16, 20260.080.080.080.080.081.79%292,967
Jun 15, 20260.090.090.080.080.08-5.54%258,199
Jun 12, 20260.090.090.080.080.08-2.81%713,584
Jun 11, 20260.080.090.080.090.095.17%696,816
Jun 10, 20260.090.090.080.080.08-7.73%10,501
Jun 9, 20260.080.090.080.090.096.28%16,592
Jun 8, 20260.090.090.080.080.08-8.41%103,520
Jun 5, 20260.090.090.090.090.090.67%396,194