Skip to main content
logo
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1205
+0.0005 (0.42%)
Sep 4, 2026, 2:47 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20260.120.130.120.120.123.90%1,180,775
Sep 2, 20260.130.130.110.120.12-3.35%1,284,456
Sep 1, 20260.120.130.120.120.120.84%1,102,259
Aug 31, 20260.100.140.100.120.1226.06%4,584,740
Aug 28, 20260.080.090.080.090.097.55%474,120
Aug 27, 20260.080.090.080.090.091.86%604,295
Aug 26, 20260.090.090.080.090.09-0.46%102,133
Aug 25, 20260.080.090.080.090.093.86%93,632
Aug 24, 20260.090.090.080.080.08-6.74%339,953
Aug 21, 20260.090.090.090.090.090.91%177,939
Aug 20, 20260.090.090.090.090.092.56%187,806
Aug 19, 20260.090.090.090.090.09-6.93%420,751
Aug 18, 20260.090.090.090.090.094.05%508,072
Aug 17, 20260.090.090.090.090.091.83%252,097
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