Skip to main content
logo
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0784
-0.0046 (-5.54%)
Jun 15, 2026, 4:30 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 4, 20260.090.100.090.090.09-0.44%331,874
Jun 3, 20260.100.100.090.090.090.22%97,423
Jun 2, 20260.090.090.090.090.093.45%190,855
Jun 1, 20260.090.090.090.090.09-9.00%100,000
May 29, 20260.100.100.100.100.105.99%30,000
May 28, 20260.090.090.090.090.09-300
May 27, 20260.090.090.090.090.09-29,356
May 26, 20260.090.090.090.090.09-17,209
May 25, 20260.090.090.090.090.09-5,030
May 22, 20260.090.090.090.090.090.22%38,116
May 21, 20260.090.090.090.090.09-181,000
May 20, 20260.090.090.090.090.09-4,888
May 19, 20260.090.090.090.090.09-8.16%1,181,381
May 18, 20260.100.100.090.100.10-3.92%65,322
May 15, 20260.110.110.100.100.10-7.27%44,794
May 13, 20260.110.110.110.110.11-1,772
May 12, 20260.110.110.110.110.1110.00%15,151
May 11, 20260.120.120.100.100.10-14.53%272,683
May 8, 20260.110.120.110.120.126.36%1,031,790
May 7, 20260.120.120.110.110.11-7.95%10,354
May 6, 20260.120.120.120.120.124.37%26,651
May 5, 20260.110.120.110.110.110.44%515,213
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