Diadrom Holding AB (publ) (NGM:DIAH)
Sweden
· Delayed Price · Currency is SEK 1.525
-0.040 (-2.56%)
At close: Mar 5, 2026
Diadrom Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.56% | 2,180 |
| Mar 4, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -15.86% | 21,110 |
| Mar 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 1,236 |
| Mar 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 23.18% | 4,301 |
| Feb 27, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -8.76% | 4,777 |
| Feb 26, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.44% | 55,962 |
| Feb 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 37,662 |
| Feb 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 6.85% | 28,043 |
| Feb 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | 29,470 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.67% | 15,000 |
| Feb 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 3,500 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.76% | 2,020 |
| Feb 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -7.57% | 25 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -2.56% | 13,163 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.54 | 1.56 | 1.54 | -3.41% | 1,000 |
| Feb 9, 2026 | 1.59 | 1.59 | 1.59 | 1.62 | 1.59 | -6.10% | 8,512 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.70 | 1.72 | 1.70 | 1.18% | 2,100 |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.70 | 1.68 | 6.25% | 36,537 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.58 | 1.60 | 1.58 | 2.56% | 654 |
| Feb 3, 2026 | 1.54 | 1.54 | 1.54 | 1.56 | 1.54 | -1.89% | 12,791 |
| Feb 2, 2026 | 1.57 | 1.57 | 1.57 | 1.59 | 1.57 | -16.32% | 13,975 |
| Jan 30, 2026 | 1.88 | 1.88 | 1.88 | 1.90 | 1.88 | 15.15% | 10,800 |
| Jan 29, 2026 | 1.63 | 1.63 | 1.63 | 1.65 | 1.63 | -15.82% | 30,729 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.96 | 1.93 | -2.00% | 3,252 |
| Jan 27, 2026 | 1.97 | 1.97 | 1.97 | 2.00 | 1.97 | - | 1,606 |
| Jan 26, 2026 | 1.97 | 1.97 | 1.97 | 2.00 | 1.97 | 1.01% | 3,650 |
| Jan 23, 2026 | 1.96 | 1.96 | 1.96 | 1.98 | 1.95 | -5.71% | 24,788 |
| Jan 22, 2026 | 2.07 | 2.07 | 2.07 | 2.10 | 2.07 | - | 7,999 |
| Jan 21, 2026 | 2.07 | 2.07 | 2.07 | 2.10 | 2.07 | 5.00% | 6,457 |
| Jan 20, 2026 | 1.97 | 1.97 | 1.97 | 2.00 | 1.97 | -41.52% | 61,588 |
| Jan 19, 2026 | 3.38 | 3.38 | 3.38 | 3.42 | 3.38 | 2.40% | 2,900 |
| Jan 16, 2026 | 3.30 | 3.30 | 3.30 | 3.34 | 3.30 | 4.05% | 6,170 |
| Jan 14, 2026 | 3.17 | 3.17 | 3.17 | 3.21 | 3.17 | -3.31% | 505 |
| Jan 13, 2026 | 3.28 | 3.28 | 3.28 | 3.32 | 3.28 | -0.60% | 2,220 |
| Jan 12, 2026 | 3.30 | 3.30 | 3.30 | 3.34 | 3.30 | -2.05% | 291 |
| Jan 9, 2026 | 3.37 | 3.37 | 3.37 | 3.41 | 3.37 | -0.87% | 1,650 |
| Jan 7, 2026 | 3.40 | 3.40 | 3.40 | 3.44 | 3.40 | -0.58% | 260 |
| Jan 5, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.42 | - | 1,807 |
| Jan 2, 2026 | 3.42 | 3.42 | 3.42 | 3.46 | 3.42 | 8.12% | 5,150 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.16 | 3.20 | 3.16 | -4.48% | 9,372 |
| Dec 23, 2025 | 3.31 | 3.31 | 3.31 | 3.35 | 3.31 | 6.35% | 9,510 |
| Dec 22, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.11 | - | 400 |
| Dec 18, 2025 | 3.11 | 3.11 | 3.11 | 3.15 | 3.11 | -10.00% | 22,237 |
| Dec 17, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.46 | - | 4,500 |
| Dec 16, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.46 | - | 44,813 |
| Dec 15, 2025 | 3.46 | 3.46 | 3.46 | 3.50 | 3.46 | -9.09% | 11,350 |
| Dec 12, 2025 | 3.80 | 3.80 | 3.80 | 3.85 | 3.80 | -3.75% | 2,993 |
| Dec 11, 2025 | 3.95 | 3.95 | 3.95 | 4.00 | 3.95 | -11.11% | 3,803 |
| Dec 10, 2025 | 4.44 | 4.44 | 4.44 | 4.50 | 4.44 | 18.42% | 3,915 |
| Dec 8, 2025 | 3.75 | 3.75 | 3.75 | 3.80 | 3.75 | 0.26% | 1,800 |
| Dec 4, 2025 | 3.74 | 3.74 | 3.74 | 3.79 | 3.74 | -5.25% | 4,800 |
| Dec 3, 2025 | 3.95 | 3.95 | 3.95 | 4.00 | 3.95 | 8.11% | 2,521 |
| Dec 2, 2025 | 3.65 | 3.65 | 3.65 | 3.70 | 3.65 | - | 1,711 |
| Dec 1, 2025 | 3.65 | 3.65 | 3.65 | 3.70 | 3.65 | 17.09% | 750 |
| Nov 28, 2025 | 3.12 | 3.12 | 3.12 | 3.16 | 3.12 | -19.80% | 66 |
| Nov 27, 2025 | 3.60 | 3.98 | 3.50 | 3.94 | 3.89 | -2.48% | 11,124 |
| Nov 26, 2025 | 4.10 | 4.10 | 3.56 | 4.04 | 3.99 | -2.42% | 4,150 |
| Nov 25, 2025 | 4.04 | 4.14 | 3.50 | 4.14 | 4.09 | -7.59% | 25,430 |
| Nov 24, 2025 | 4.08 | 4.50 | 4.08 | 4.48 | 4.42 | 2.75% | 4,040 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.30 | -0.46% | 1,144 |
| Nov 18, 2025 | 4.14 | 4.38 | 4.08 | 4.38 | 4.32 | 4.29% | 23,008 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.10 | 4.20 | 4.15 | -4.11% | 1,567 |
| Nov 14, 2025 | 4.30 | 4.48 | 4.10 | 4.38 | 4.32 | -0.90% | 13,907 |
| Nov 13, 2025 | 4.24 | 4.42 | 4.18 | 4.42 | 4.36 | 0.45% | 2,727 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 1.38% | 27 |
| Nov 11, 2025 | 4.56 | 4.56 | 4.02 | 4.34 | 4.28 | -4.82% | 74,487 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.50 | -0.44% | 2 |
| Nov 7, 2025 | 4.52 | 4.88 | 4.52 | 4.58 | 4.52 | -4.58% | 13,904 |
| Nov 6, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.74 | - | 24,640 |
| Nov 3, 2025 | 4.70 | 4.86 | 4.70 | 4.80 | 4.74 | 2.13% | 13,130 |
| Oct 31, 2025 | 4.72 | 4.80 | 4.70 | 4.70 | 4.64 | -3.69% | 7,704 |
| Oct 30, 2025 | 4.70 | 4.88 | 4.60 | 4.88 | 4.82 | -7.05% | 38,671 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.18 | 1.94% | 110 |
| Oct 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.08 | - | 1,012 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | - | 6,000 |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | 87 |
| Oct 22, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 4.99 | -0.98% | 1,748 |
| Oct 20, 2025 | 5.20 | 5.20 | 4.80 | 5.10 | 5.03 | 2.41% | 973 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.92 | -0.40% | 4,466 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | 0.40% | 230 |
| Oct 13, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.92 | -1.39% | 779 |
| Oct 7, 2025 | 5.05 | 5.25 | 5.05 | 5.05 | 4.99 | - | 4 |
| Oct 6, 2025 | 5.00 | 5.25 | 5.00 | 5.05 | 4.99 | -1.94% | 590 |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 3.00% | 56 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -9.09% | 460 |
| Oct 1, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.43 | 6.80% | 73 |
| Sep 30, 2025 | 5.10 | 5.35 | 5.10 | 5.15 | 5.08 | -3.74% | 398 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.28 | -6.14% | 1,018 |
| Sep 26, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.63 | -3.39% | 1,425 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.82 | 10.28% | 1,060 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.35 | 5.35 | 5.28 | -1.83% | 2,608 |
| Sep 19, 2025 | 6.85 | 7.60 | 5.30 | 5.45 | 5.38 | 9.00% | 36,862 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -5.66% | 500 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.23 | 0.95% | 2,053 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.18 | - | 1,022 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.18 | -4.55% | 1,000 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | 18 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | 218 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.43 | - | 62 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.43 | - | 556 |