Diadrom Holding AB (publ) (NGM:DIAH)
Sweden
· Delayed Price · Currency is SEK 3.790
-0.210 (-5.25%)
At close: Dec 4, 2025
Diadrom Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -5.25% | 4,800 |
| Dec 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 8.11% | 2,521 |
| Dec 2, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1,711 |
| Dec 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 17.09% | 750 |
| Nov 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -19.80% | 66 |
| Nov 27, 2025 | 3.60 | 3.98 | 3.50 | 3.94 | 3.94 | -2.48% | 11,124 |
| Nov 26, 2025 | 4.10 | 4.10 | 3.56 | 4.04 | 4.04 | -2.42% | 4,150 |
| Nov 25, 2025 | 4.04 | 4.14 | 3.50 | 4.14 | 4.14 | -7.59% | 25,430 |
| Nov 24, 2025 | 4.08 | 4.50 | 4.08 | 4.48 | 4.48 | 2.75% | 4,040 |
| Nov 19, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | 1,144 |
| Nov 18, 2025 | 4.14 | 4.38 | 4.08 | 4.38 | 4.38 | 4.29% | 23,008 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.10 | 4.20 | 4.20 | -4.11% | 1,567 |
| Nov 14, 2025 | 4.30 | 4.48 | 4.10 | 4.38 | 4.38 | -0.90% | 13,907 |
| Nov 13, 2025 | 4.24 | 4.42 | 4.18 | 4.42 | 4.42 | 0.45% | 2,727 |
| Nov 12, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.38% | 27 |
| Nov 11, 2025 | 4.56 | 4.56 | 4.02 | 4.34 | 4.34 | -4.82% | 74,487 |
| Nov 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 2 |
| Nov 7, 2025 | 4.52 | 4.88 | 4.52 | 4.58 | 4.58 | -4.58% | 13,904 |
| Nov 6, 2025 | 4.50 | 4.80 | 4.50 | 4.80 | 4.80 | - | 24,640 |
| Nov 3, 2025 | 4.70 | 4.86 | 4.70 | 4.80 | 4.80 | 2.13% | 13,130 |
| Oct 31, 2025 | 4.72 | 4.80 | 4.70 | 4.70 | 4.70 | -3.69% | 7,704 |
| Oct 30, 2025 | 4.70 | 4.88 | 4.60 | 4.88 | 4.88 | -7.05% | 38,671 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 1.94% | 110 |
| Oct 28, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | - | 1,012 |
| Oct 27, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 6,000 |
| Oct 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | 87 |
| Oct 22, 2025 | 4.78 | 5.05 | 4.78 | 5.05 | 5.05 | -0.98% | 1,748 |
| Oct 20, 2025 | 5.20 | 5.20 | 4.80 | 5.10 | 5.10 | 2.41% | 973 |
| Oct 16, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 4,466 |
| Oct 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 230 |
| Oct 13, 2025 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 779 |
| Oct 7, 2025 | 5.05 | 5.25 | 5.05 | 5.05 | 5.05 | - | 4 |
| Oct 6, 2025 | 5.00 | 5.25 | 5.00 | 5.05 | 5.05 | -1.94% | 590 |
| Oct 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | 56 |
| Oct 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -9.09% | 460 |
| Oct 1, 2025 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 6.80% | 73 |
| Sep 30, 2025 | 5.10 | 5.35 | 5.10 | 5.15 | 5.15 | -3.74% | 398 |
| Sep 29, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -6.14% | 1,018 |
| Sep 26, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -3.39% | 1,425 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | 10.28% | 1,060 |
| Sep 22, 2025 | 5.90 | 5.90 | 5.35 | 5.35 | 5.35 | -1.83% | 2,608 |
| Sep 19, 2025 | 6.85 | 7.60 | 5.30 | 5.45 | 5.45 | 9.00% | 36,862 |
| Sep 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | 500 |
| Sep 16, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 2,053 |
| Sep 15, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | - | 1,022 |
| Sep 12, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -4.55% | 1,000 |
| Sep 11, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 18 |
| Sep 10, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 218 |
| Sep 9, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 62 |
| Sep 5, 2025 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - | 556 |
| Sep 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 12 |
| Sep 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 136 |
| Sep 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,367 |
| Sep 1, 2025 | 5.45 | 5.60 | 5.45 | 5.60 | 5.60 | 2.75% | 9,550 |
| Aug 29, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 1,250 |
| Aug 28, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -8.33% | 15,174 |
| Aug 27, 2025 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 2,017 |
| Aug 26, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 2 |
| Aug 22, 2025 | 6.30 | 6.30 | 6.00 | 6.25 | 6.25 | -0.79% | 14,119 |
| Aug 21, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 4.13% | 56 |
| Aug 20, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -6.92% | 37 |
| Aug 18, 2025 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | 6.56% | 686 |
| Aug 15, 2025 | 6.75 | 6.75 | 6.05 | 6.10 | 6.10 | -1.61% | 5,550 |
| Aug 14, 2025 | 6.15 | 6.65 | 6.15 | 6.20 | 6.20 | 0.81% | 3,100 |
| Aug 13, 2025 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -6.11% | 501 |
| Aug 12, 2025 | 6.65 | 6.65 | 6.20 | 6.55 | 6.55 | -2.24% | 709 |
| Aug 11, 2025 | 6.75 | 6.85 | 6.30 | 6.70 | 6.70 | 2.29% | 764 |
| Aug 8, 2025 | 6.75 | 6.75 | 6.55 | 6.55 | 6.55 | -0.76% | 41 |
| Aug 7, 2025 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | 5.60% | 8 |
| Aug 6, 2025 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | -1.57% | 296 |
| Aug 5, 2025 | 6.35 | 6.60 | 6.35 | 6.35 | 6.35 | -7.30% | 855 |
| Aug 4, 2025 | 6.55 | 6.90 | 6.55 | 6.85 | 6.85 | 8.73% | 5,036 |
| Aug 1, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -9.35% | 440 |
| Jul 31, 2025 | 6.60 | 6.95 | 6.15 | 6.95 | 6.95 | - | 15,243 |
| Jul 30, 2025 | 6.40 | 6.95 | 6.40 | 6.95 | 6.95 | 13.93% | 7,572 |
| Jul 29, 2025 | 6.30 | 6.30 | 6.05 | 6.10 | 6.10 | -3.17% | 23,024 |
| Jul 28, 2025 | 6.40 | 6.45 | 6.20 | 6.30 | 6.30 | -1.56% | 2,919 |
| Jul 25, 2025 | 6.40 | 6.40 | 6.35 | 6.40 | 6.40 | - | 2,031 |
| Jul 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 500 |
| Jul 23, 2025 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | -0.78% | 102 |
| Jul 22, 2025 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | - | 108 |
| Jul 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 77 |
| Jul 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | 126 |
| Jul 15, 2025 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | - | 27 |
| Jul 14, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,298 |
| Jul 11, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | 763 |
| Jul 9, 2025 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | -0.75% | 57 |
| Jul 7, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 249 |
| Jul 1, 2025 | 6.85 | 6.85 | 6.75 | 6.75 | 6.75 | 7.14% | 144 |
| Jun 30, 2025 | 6.30 | 6.45 | 6.30 | 6.30 | 6.30 | 3.28% | 3,756 |
| Jun 27, 2025 | 6.00 | 6.30 | 6.00 | 6.10 | 6.10 | - | 18,662 |
| Jun 26, 2025 | 6.05 | 6.20 | 6.05 | 6.10 | 6.10 | 1.67% | 417 |
| Jun 25, 2025 | 6.05 | 6.20 | 6.00 | 6.00 | 6.00 | -3.23% | 408 |
| Jun 24, 2025 | 6.20 | 6.25 | 6.00 | 6.20 | 6.20 | 3.33% | 4,069 |
| Jun 23, 2025 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | -1.64% | 1,018 |
| Jun 19, 2025 | 6.35 | 6.35 | 6.10 | 6.10 | 6.10 | -2.40% | 1,903 |
| Jun 18, 2025 | 6.45 | 6.45 | 6.00 | 6.25 | 6.25 | -9.42% | 47,135 |
| Jun 17, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3,624 |
| Jun 16, 2025 | 6.85 | 6.90 | 6.40 | 6.90 | 6.90 | 2.99% | 42,004 |
| Jun 12, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 26,898 |