Skip to main content
logo
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1145
+0.0005 (0.44%)
May 5, 2026, 5:29 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20260.120.120.110.110.113.64%1,036,185
Apr 30, 20260.110.110.110.110.1117.02%1,200
Apr 29, 20260.110.110.090.090.09-12.15%383,422
Apr 28, 20260.110.110.110.110.1118.89%18,082
Apr 27, 20260.110.110.090.090.09-18.18%483,608
Apr 24, 20260.110.110.110.110.11-95,454
Apr 23, 20260.110.110.110.110.11-272,726
Apr 22, 20260.120.120.110.110.119.45%615,181
Apr 21, 20260.100.100.100.100.100.50%7,598
Apr 20, 20260.100.100.100.100.10-804,647
Apr 17, 20260.090.100.090.100.103.52%511,731
Apr 16, 20260.090.100.090.100.10-2.42%13,310
Apr 15, 20260.090.100.090.100.109.03%540,399
Apr 14, 20260.090.100.090.090.090.89%586,435
Apr 13, 20260.100.100.090.090.09-7.22%580,491
Apr 10, 20260.090.100.090.100.104.53%240,389
Apr 9, 20260.100.100.090.090.09-4.72%7,252
Apr 8, 20260.100.100.100.100.100.83%322,813
Apr 7, 20260.100.100.090.100.10-3.21%647,153
Apr 2, 20260.100.100.090.100.10-0.20%6,203
Apr 1, 20260.100.100.090.100.104.17%1,562,008
Mar 31, 20260.090.100.090.100.10-8.57%372,955
Mar 30, 20260.090.110.090.110.1113.15%318,477
Mar 27, 20260.100.110.090.090.09-9.02%252,575
Mar 26, 20260.110.110.090.100.10-5.12%1,075,013
Mar 25, 20260.100.110.100.110.11-6.11%496,242
Mar 24, 20260.090.120.090.110.1114.50%296,752
Mar 23, 20260.090.100.090.100.10-351,983
Mar 20, 20260.100.100.100.100.101.83%359,255
Mar 19, 20260.100.100.090.100.104.47%189,071
Mar 18, 20260.090.110.090.090.09-1.05%161,205
Mar 17, 20260.110.110.100.100.10-17.39%1,407,379
Mar 16, 20260.090.120.090.120.127.98%1,673,884
Mar 13, 20260.110.120.100.110.110.95%1,384,766
Mar 12, 20260.110.110.100.110.11-1.40%2,449,308
Mar 11, 20260.100.120.100.110.1118.89%6,294,090
Mar 10, 20260.080.100.080.090.090.90%9,691,237
Mar 9, 20260.090.090.090.090.09-1.98%424,008
Mar 6, 20260.090.100.090.090.091.11%664,784
Mar 5, 20260.100.100.080.090.099.49%203,844
Mar 4, 20260.080.100.070.080.08-1.91%1,683,262
Mar 3, 20260.090.090.080.080.08-225,185
Mar 2, 20260.080.090.080.080.08-0.95%343,883
Feb 27, 20260.100.100.080.080.080.48%2,417,450
Feb 26, 20260.070.100.070.080.0814.40%5,163,010
Feb 25, 20260.060.070.060.070.0721.85%4,802,297
Feb 24, 20260.050.060.050.060.0618.43%6,131,487
Feb 23, 20260.050.060.040.050.05-3.41%4,298,749
Feb 20, 20260.070.130.040.050.05-5.38%33,537,540
Feb 19, 20260.070.070.050.060.06-6.06%159,298