Dala Energi AB (publ) (STO:DE)
Sweden
· Delayed Price · Currency is SEK 91.20
-0.80 (-0.87%)
At close: Dec 5, 2025
Dala Energi AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.20 | 92.80 | 92.00 | 92.00 | - | - | 937 |
| Dec 4, 2025 | 90.40 | 92.00 | 90.20 | 92.00 | 92.00 | 2.00% | 2,431 |
| Dec 3, 2025 | 91.60 | 92.60 | 90.20 | 90.20 | 90.20 | -2.59% | 3,898 |
| Dec 2, 2025 | 90.80 | 93.20 | 90.80 | 92.60 | 92.60 | 1.98% | 4,096 |
| Dec 1, 2025 | 90.80 | 91.80 | 89.60 | 90.80 | 90.80 | -0.22% | 3,191 |
| Nov 28, 2025 | 90.00 | 91.80 | 90.00 | 91.00 | 91.00 | 1.11% | 6,248 |
| Nov 27, 2025 | 91.60 | 91.80 | 90.00 | 90.00 | 90.00 | -0.22% | 3,163 |
| Nov 26, 2025 | 89.60 | 91.00 | 89.60 | 90.20 | 90.20 | 1.35% | 12,734 |
| Nov 25, 2025 | 89.00 | 91.20 | 88.80 | 89.00 | 89.00 | 0.23% | 2,779 |
| Nov 24, 2025 | 90.00 | 90.80 | 88.60 | 88.80 | 88.80 | -1.11% | 2,226 |
| Nov 21, 2025 | 90.60 | 90.80 | 89.60 | 89.80 | 89.80 | 0.67% | 827 |
| Nov 20, 2025 | 90.60 | 90.60 | 89.00 | 89.20 | 89.20 | -0.22% | 3,125 |
| Nov 19, 2025 | 89.80 | 90.20 | 89.40 | 89.40 | 89.40 | -0.22% | 6,442 |
| Nov 18, 2025 | 90.60 | 90.80 | 89.40 | 89.60 | 89.60 | -1.10% | 7,629 |
| Nov 17, 2025 | 90.00 | 91.00 | 89.40 | 90.60 | 90.60 | 1.34% | 3,587 |
| Nov 14, 2025 | 89.00 | 91.60 | 89.00 | 89.40 | 89.40 | 0.45% | 6,046 |
| Nov 13, 2025 | 88.60 | 90.00 | 88.60 | 89.00 | 89.00 | 0.68% | 1,515 |
| Nov 12, 2025 | 88.60 | 90.60 | 88.00 | 88.40 | 88.40 | 0.23% | 1,531 |
| Nov 11, 2025 | 89.80 | 90.80 | 88.20 | 88.20 | 88.20 | -0.45% | 1,393 |
| Nov 10, 2025 | 88.60 | 90.00 | 87.20 | 88.60 | 88.60 | - | 15,136 |
| Nov 7, 2025 | 89.40 | 89.40 | 88.40 | 88.60 | 88.60 | -1.12% | 6,333 |
| Nov 6, 2025 | 90.00 | 91.00 | 89.00 | 89.60 | 89.60 | -0.44% | 3,001 |
| Nov 5, 2025 | 90.20 | 91.60 | 90.00 | 90.00 | 90.00 | - | 5,278 |
| Nov 4, 2025 | 90.00 | 90.40 | 88.20 | 90.00 | 90.00 | -0.44% | 11,542 |
| Nov 3, 2025 | 90.20 | 92.20 | 90.20 | 90.40 | 90.40 | 0.44% | 2,923 |
| Oct 31, 2025 | 93.00 | 93.00 | 89.40 | 90.00 | 90.00 | -2.60% | 3,394 |
| Oct 30, 2025 | 89.00 | 94.00 | 88.60 | 92.40 | 92.40 | 2.67% | 6,541 |
| Oct 29, 2025 | 91.80 | 91.80 | 88.80 | 90.00 | 90.00 | -1.96% | 3,003 |
| Oct 28, 2025 | 92.80 | 92.80 | 91.80 | 91.80 | 91.80 | 1.77% | 278 |
| Oct 27, 2025 | 89.20 | 93.00 | 88.60 | 90.20 | 90.20 | 1.81% | 12,064 |
| Oct 24, 2025 | 89.40 | 89.80 | 88.20 | 88.60 | 88.60 | - | 456 |
| Oct 23, 2025 | 88.20 | 89.60 | 88.20 | 88.60 | 88.60 | 0.45% | 548 |
| Oct 22, 2025 | 88.80 | 89.80 | 87.60 | 88.20 | 88.20 | -0.45% | 3,386 |
| Oct 21, 2025 | 90.40 | 90.80 | 88.60 | 88.60 | 88.60 | 0.45% | 6,514 |
| Oct 20, 2025 | 84.00 | 90.00 | 84.00 | 88.20 | 88.20 | 4.75% | 9,951 |
| Oct 17, 2025 | 84.40 | 85.60 | 84.00 | 84.20 | 84.20 | -0.47% | 4,404 |
| Oct 16, 2025 | 86.40 | 86.40 | 84.00 | 84.60 | 84.60 | -0.47% | 3,523 |
| Oct 15, 2025 | 86.60 | 86.80 | 84.00 | 85.00 | 85.00 | -0.47% | 10,606 |
| Oct 14, 2025 | 85.40 | 86.60 | 85.00 | 85.40 | 85.40 | -2.06% | 4,307 |
| Oct 13, 2025 | 87.20 | 88.40 | 86.00 | 87.20 | 87.20 | -0.23% | 2,240 |
| Oct 10, 2025 | 87.60 | 88.00 | 87.20 | 87.40 | 87.40 | -0.23% | 5,175 |
| Oct 9, 2025 | 88.00 | 88.20 | 87.20 | 87.60 | 87.60 | -0.23% | 4,715 |
| Oct 8, 2025 | 88.00 | 88.80 | 87.00 | 87.80 | 87.80 | -0.23% | 3,918 |
| Oct 7, 2025 | 88.20 | 88.60 | 87.20 | 88.00 | 88.00 | -1.35% | 3,896 |
| Oct 6, 2025 | 88.20 | 89.20 | 87.20 | 89.20 | 89.20 | 1.13% | 6,091 |
| Oct 3, 2025 | 88.00 | 90.00 | 88.00 | 88.20 | 88.20 | -1.78% | 10,194 |
| Oct 2, 2025 | 90.20 | 91.60 | 87.20 | 89.80 | 89.80 | -0.44% | 21,171 |
| Oct 1, 2025 | 90.60 | 91.20 | 90.00 | 90.20 | 90.20 | -0.88% | 5,860 |
| Sep 30, 2025 | 89.60 | 92.00 | 89.60 | 91.00 | 91.00 | 1.34% | 3,542 |
| Sep 29, 2025 | 91.00 | 91.40 | 89.80 | 89.80 | 89.80 | -0.66% | 3,456 |
| Sep 26, 2025 | 90.00 | 91.20 | 89.40 | 90.40 | 90.40 | 0.44% | 2,647 |
| Sep 25, 2025 | 91.20 | 92.20 | 90.00 | 90.00 | 90.00 | - | 2,597 |
| Sep 24, 2025 | 90.80 | 90.80 | 89.80 | 90.00 | 90.00 | -0.66% | 3,378 |
| Sep 23, 2025 | 91.20 | 91.40 | 89.80 | 90.60 | 90.60 | 0.22% | 2,962 |
| Sep 22, 2025 | 90.60 | 91.00 | 90.20 | 90.40 | 90.40 | -0.22% | 4,042 |
| Sep 19, 2025 | 91.20 | 91.80 | 90.40 | 90.60 | 90.60 | -0.44% | 4,685 |
| Sep 18, 2025 | 92.00 | 92.00 | 90.80 | 91.00 | 91.00 | 0.22% | 2,423 |
| Sep 17, 2025 | 89.00 | 91.00 | 89.00 | 90.80 | 90.80 | 2.02% | 3,993 |
| Sep 16, 2025 | 89.80 | 89.80 | 88.60 | 89.00 | 89.00 | -0.89% | 7,357 |
| Sep 15, 2025 | 90.60 | 91.00 | 89.00 | 89.80 | 89.80 | -1.54% | 7,030 |
| Sep 12, 2025 | 91.20 | 92.00 | 90.60 | 91.20 | 91.20 | - | 4,789 |
| Sep 11, 2025 | 91.40 | 92.00 | 90.80 | 91.20 | 91.20 | -1.08% | 5,893 |
| Sep 10, 2025 | 90.80 | 92.20 | 90.00 | 92.20 | 92.20 | 1.32% | 4,915 |
| Sep 9, 2025 | 95.00 | 95.00 | 90.00 | 91.00 | 91.00 | -1.30% | 9,651 |
| Sep 8, 2025 | 92.00 | 92.80 | 91.60 | 92.20 | 92.20 | 0.22% | 3,183 |
| Sep 5, 2025 | 92.20 | 92.80 | 91.20 | 92.00 | 92.00 | -0.22% | 4,626 |
| Sep 4, 2025 | 95.40 | 95.40 | 91.80 | 92.20 | 92.20 | -1.28% | 3,173 |
| Sep 3, 2025 | 95.20 | 96.00 | 91.60 | 93.40 | 93.40 | -1.68% | 16,585 |
| Sep 2, 2025 | 93.40 | 95.00 | 90.40 | 95.00 | 95.00 | 2.81% | 16,397 |
| Sep 1, 2025 | 96.00 | 96.00 | 91.40 | 92.40 | 92.40 | -3.75% | 8,851 |
| Aug 29, 2025 | 93.00 | 98.40 | 93.00 | 96.00 | 96.00 | 5.03% | 14,749 |
| Aug 28, 2025 | 92.00 | 92.20 | 90.60 | 91.40 | 91.40 | 0.88% | 8,171 |
| Aug 27, 2025 | 92.40 | 92.40 | 89.20 | 90.60 | 90.60 | -0.44% | 9,980 |
| Aug 26, 2025 | 93.60 | 93.80 | 91.00 | 91.00 | 91.00 | -2.57% | 5,124 |
| Aug 25, 2025 | 92.00 | 93.60 | 90.80 | 93.40 | 93.40 | 2.41% | 8,649 |
| Aug 22, 2025 | 89.60 | 92.40 | 89.60 | 91.20 | 91.20 | 1.79% | 7,254 |
| Aug 21, 2025 | 88.80 | 90.00 | 88.40 | 89.60 | 89.60 | 1.13% | 5,630 |
| Aug 20, 2025 | 86.80 | 89.40 | 86.60 | 88.60 | 88.60 | 1.37% | 6,100 |
| Aug 19, 2025 | 89.60 | 89.60 | 86.80 | 87.40 | 87.40 | -2.46% | 14,372 |
| Aug 18, 2025 | 90.40 | 91.60 | 89.40 | 89.60 | 89.60 | 0.45% | 1,973 |
| Aug 15, 2025 | 90.80 | 90.80 | 89.20 | 89.20 | 89.20 | -1.33% | 7,448 |
| Aug 14, 2025 | 95.20 | 95.20 | 90.20 | 90.40 | 90.40 | -5.04% | 6,867 |
| Aug 13, 2025 | 88.60 | 95.20 | 88.00 | 95.20 | 95.20 | 7.45% | 17,957 |
| Aug 12, 2025 | 89.80 | 91.40 | 88.60 | 88.60 | 88.60 | - | 3,739 |
| Aug 11, 2025 | 89.80 | 89.80 | 88.20 | 88.60 | 88.60 | -1.34% | 7,520 |
| Aug 8, 2025 | 91.00 | 91.20 | 89.20 | 89.80 | 89.80 | -0.22% | 2,695 |
| Aug 7, 2025 | 87.60 | 91.00 | 85.20 | 90.00 | 90.00 | 3.45% | 14,739 |
| Aug 6, 2025 | 92.60 | 92.60 | 86.80 | 87.00 | 87.00 | -4.19% | 12,462 |
| Aug 5, 2025 | 89.20 | 91.60 | 88.40 | 90.80 | 90.80 | 1.57% | 19,898 |
| Aug 4, 2025 | 90.00 | 91.20 | 89.00 | 89.40 | 89.40 | -2.19% | 21,780 |
| Aug 1, 2025 | 93.60 | 94.00 | 91.00 | 91.40 | 91.40 | -1.93% | 10,762 |
| Jul 31, 2025 | 97.00 | 97.60 | 93.20 | 93.20 | 93.20 | -3.72% | 8,100 |
| Jul 30, 2025 | 96.60 | 97.20 | 95.60 | 96.80 | 96.80 | 0.41% | 10,312 |
| Jul 29, 2025 | 98.20 | 98.40 | 95.60 | 96.40 | 96.40 | -0.21% | 13,272 |
| Jul 28, 2025 | 97.60 | 97.60 | 95.40 | 96.60 | 96.60 | -0.82% | 6,517 |
| Jul 25, 2025 | 97.40 | 99.40 | 96.80 | 97.40 | 97.40 | - | 6,619 |
| Jul 24, 2025 | 98.40 | 98.40 | 97.00 | 97.40 | 97.40 | -0.81% | 5,805 |
| Jul 23, 2025 | 100.50 | 102.00 | 97.00 | 98.20 | 98.20 | -1.80% | 3,600 |
| Jul 22, 2025 | 103.00 | 103.00 | 98.60 | 100.00 | 100.00 | -0.50% | 2,492 |
| Jul 21, 2025 | 100.50 | 102.00 | 100.00 | 100.50 | 100.50 | 1.72% | 5,129 |