Diös Fastigheter AB (publ) (STO:DIOS)
Sweden
· Delayed Price · Currency is SEK 64.20
-0.05 (-0.08%)
At close: Dec 5, 2025
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.05 | 64.80 | 63.85 | 64.20 | 64.20 | -0.08% | 339,325 |
| Dec 4, 2025 | 63.70 | 64.60 | 63.70 | 64.25 | 64.25 | 1.34% | 543,522 |
| Dec 3, 2025 | 63.75 | 64.30 | 63.30 | 63.40 | 63.40 | -0.55% | 310,095 |
| Dec 2, 2025 | 64.30 | 64.30 | 63.60 | 63.75 | 63.75 | -0.47% | 429,642 |
| Dec 1, 2025 | 64.65 | 64.65 | 63.85 | 64.05 | 64.05 | -0.93% | 245,255 |
| Nov 28, 2025 | 65.35 | 65.50 | 64.50 | 64.65 | 64.65 | -1.07% | 206,927 |
| Nov 27, 2025 | 65.15 | 65.50 | 64.80 | 65.35 | 65.35 | 0.54% | 92,809 |
| Nov 26, 2025 | 64.80 | 65.25 | 64.10 | 65.00 | 65.00 | 0.62% | 110,098 |
| Nov 25, 2025 | 64.30 | 64.75 | 63.75 | 64.60 | 64.60 | 1.10% | 609,185 |
| Nov 24, 2025 | 63.60 | 64.40 | 63.50 | 63.90 | 63.90 | 0.39% | 612,077 |
| Nov 21, 2025 | 63.35 | 63.65 | 62.90 | 63.65 | 63.65 | 0.63% | 195,486 |
| Nov 20, 2025 | 63.75 | 64.05 | 63.15 | 63.25 | 63.25 | -0.86% | 165,376 |
| Nov 19, 2025 | 64.00 | 64.00 | 63.15 | 63.80 | 63.80 | 0.16% | 291,168 |
| Nov 18, 2025 | 63.30 | 63.95 | 63.20 | 63.70 | 63.70 | -0.47% | 437,332 |
| Nov 17, 2025 | 63.40 | 64.70 | 63.40 | 64.00 | 64.00 | 0.23% | 678,529 |
| Nov 14, 2025 | 64.20 | 64.25 | 63.30 | 63.85 | 63.85 | -0.62% | 160,614 |
| Nov 13, 2025 | 64.30 | 64.65 | 63.75 | 64.25 | 64.25 | 0.71% | 178,163 |
| Nov 12, 2025 | 63.40 | 64.00 | 63.10 | 63.80 | 63.80 | 1.03% | 377,233 |
| Nov 11, 2025 | 63.50 | 64.00 | 62.40 | 63.15 | 63.15 | -0.55% | 340,625 |
| Nov 10, 2025 | 64.50 | 64.60 | 63.35 | 63.50 | 63.50 | -1.40% | 355,622 |
| Nov 7, 2025 | 63.85 | 64.60 | 63.75 | 64.40 | 64.40 | 0.78% | 129,582 |
| Nov 6, 2025 | 63.80 | 64.35 | 63.70 | 63.90 | 63.90 | 0.31% | 171,441 |
| Nov 5, 2025 | 64.00 | 64.30 | 63.70 | 63.70 | 63.70 | -0.78% | 313,160 |
| Nov 4, 2025 | 64.80 | 64.80 | 63.85 | 64.20 | 64.20 | -1.38% | 294,715 |
| Nov 3, 2025 | 65.05 | 65.35 | 64.65 | 65.10 | 65.10 | 0.31% | 247,257 |
| Oct 31, 2025 | 65.95 | 65.95 | 64.90 | 64.90 | 64.90 | -1.59% | 119,044 |
| Oct 30, 2025 | 66.20 | 66.20 | 65.60 | 65.95 | 65.95 | -0.53% | 130,727 |
| Oct 29, 2025 | 66.45 | 67.10 | 65.90 | 66.30 | 66.30 | -0.45% | 142,153 |
| Oct 28, 2025 | 67.00 | 67.25 | 66.30 | 66.60 | 66.60 | -0.60% | 150,592 |
| Oct 27, 2025 | 67.90 | 67.95 | 66.35 | 67.00 | 67.00 | -1.03% | 241,354 |
| Oct 24, 2025 | 72.00 | 72.70 | 67.65 | 67.70 | 67.70 | -4.92% | 665,855 |
| Oct 23, 2025 | 71.10 | 71.70 | 70.30 | 71.20 | 71.20 | 0.64% | 262,230 |
| Oct 22, 2025 | 71.00 | 71.50 | 70.30 | 70.75 | 70.75 | -0.07% | 495,342 |
| Oct 21, 2025 | 69.60 | 70.95 | 69.50 | 70.80 | 70.80 | 1.72% | 205,833 |
| Oct 20, 2025 | 69.05 | 69.80 | 68.60 | 69.60 | 69.60 | 1.09% | 148,870 |
| Oct 17, 2025 | 69.55 | 69.60 | 68.10 | 68.85 | 68.85 | -1.29% | 183,067 |
| Oct 16, 2025 | 69.50 | 69.75 | 68.70 | 69.75 | 69.75 | 0.58% | 133,100 |
| Oct 15, 2025 | 69.50 | 69.80 | 68.80 | 69.35 | 69.35 | -0.07% | 238,412 |
| Oct 14, 2025 | 67.80 | 69.60 | 67.80 | 69.40 | 69.40 | 2.06% | 310,120 |
| Oct 13, 2025 | 66.00 | 68.00 | 65.60 | 68.00 | 68.00 | 3.19% | 261,645 |
| Oct 10, 2025 | 64.90 | 66.80 | 64.90 | 65.90 | 65.90 | 1.93% | 240,894 |
| Oct 9, 2025 | 64.00 | 65.00 | 64.00 | 64.65 | 64.65 | 0.86% | 188,742 |
| Oct 8, 2025 | 65.15 | 65.15 | 64.10 | 64.10 | 64.10 | -1.91% | 134,341 |
| Oct 7, 2025 | 65.20 | 65.65 | 65.00 | 65.35 | 64.80 | 0.46% | 299,569 |
| Oct 6, 2025 | 64.45 | 65.05 | 63.60 | 65.05 | 64.50 | 1.17% | 275,348 |
| Oct 3, 2025 | 63.25 | 64.50 | 63.25 | 64.30 | 63.76 | 1.66% | 315,331 |
| Oct 2, 2025 | 65.65 | 65.65 | 62.75 | 63.25 | 62.72 | -2.69% | 465,712 |
| Oct 1, 2025 | 65.45 | 65.70 | 64.70 | 65.00 | 64.45 | -0.46% | 268,982 |
| Sep 30, 2025 | 64.35 | 65.35 | 63.40 | 65.30 | 64.75 | 1.48% | 238,152 |
| Sep 29, 2025 | 64.80 | 65.15 | 63.80 | 64.35 | 63.81 | -0.23% | 246,650 |
| Sep 26, 2025 | 63.50 | 64.55 | 63.40 | 64.50 | 63.96 | 1.90% | 140,404 |
| Sep 25, 2025 | 65.00 | 65.20 | 63.30 | 63.30 | 62.77 | -1.33% | 183,029 |
| Sep 24, 2025 | 64.55 | 64.90 | 64.05 | 64.15 | 63.61 | -0.62% | 86,821 |
| Sep 23, 2025 | 64.30 | 65.35 | 64.30 | 64.55 | 64.01 | 0.55% | 108,104 |
| Sep 22, 2025 | 64.95 | 65.30 | 64.15 | 64.20 | 63.66 | -1.91% | 434,291 |
| Sep 19, 2025 | 66.60 | 66.80 | 65.15 | 65.45 | 64.90 | -1.50% | 332,835 |
| Sep 18, 2025 | 66.00 | 67.10 | 65.65 | 66.45 | 65.89 | 0.68% | 153,374 |
| Sep 17, 2025 | 65.00 | 66.15 | 64.80 | 66.00 | 65.44 | 1.69% | 95,394 |
| Sep 16, 2025 | 67.00 | 67.00 | 64.90 | 64.90 | 64.35 | -3.06% | 180,234 |
| Sep 15, 2025 | 65.60 | 67.35 | 65.60 | 66.95 | 66.39 | 2.45% | 407,561 |
| Sep 12, 2025 | 64.65 | 65.80 | 64.20 | 65.35 | 64.80 | 0.93% | 278,168 |
| Sep 11, 2025 | 64.30 | 64.95 | 63.85 | 64.75 | 64.21 | 1.17% | 162,366 |
| Sep 10, 2025 | 64.10 | 64.55 | 63.55 | 64.00 | 63.46 | -0.08% | 160,396 |
| Sep 9, 2025 | 63.65 | 64.25 | 63.45 | 64.05 | 63.51 | 0.63% | 69,379 |
| Sep 8, 2025 | 64.00 | 64.25 | 63.30 | 63.65 | 63.11 | 0.08% | 149,846 |
| Sep 5, 2025 | 62.45 | 64.00 | 62.45 | 63.60 | 63.06 | 1.84% | 122,647 |
| Sep 4, 2025 | 62.40 | 63.10 | 62.35 | 62.45 | 61.92 | 0.08% | 210,933 |
| Sep 3, 2025 | 62.45 | 63.35 | 62.25 | 62.40 | 61.87 | 0.16% | 88,621 |
| Sep 2, 2025 | 63.75 | 63.95 | 62.30 | 62.30 | 61.78 | -2.50% | 180,783 |
| Sep 1, 2025 | 64.20 | 64.80 | 63.90 | 63.90 | 63.36 | -0.47% | 136,204 |
| Aug 29, 2025 | 65.00 | 65.10 | 64.10 | 64.20 | 63.66 | -1.00% | 132,404 |
| Aug 28, 2025 | 66.20 | 66.80 | 64.70 | 64.85 | 64.30 | -1.97% | 85,287 |
| Aug 27, 2025 | 65.15 | 66.50 | 65.00 | 66.15 | 65.59 | 1.53% | 130,956 |
| Aug 26, 2025 | 65.00 | 65.70 | 64.95 | 65.15 | 64.60 | 0.23% | 206,235 |
| Aug 25, 2025 | 65.90 | 65.90 | 65.00 | 65.00 | 64.45 | -1.66% | 81,503 |
| Aug 22, 2025 | 64.60 | 66.10 | 64.50 | 66.10 | 65.54 | 2.01% | 126,910 |
| Aug 21, 2025 | 64.95 | 65.25 | 64.25 | 64.80 | 64.25 | -0.15% | 137,460 |
| Aug 20, 2025 | 64.60 | 65.30 | 64.50 | 64.90 | 64.35 | -0.15% | 263,912 |
| Aug 19, 2025 | 63.70 | 65.10 | 63.70 | 65.00 | 64.45 | 1.64% | 62,456 |
| Aug 18, 2025 | 64.45 | 65.20 | 63.75 | 63.95 | 63.41 | -0.78% | 134,889 |
| Aug 15, 2025 | 64.90 | 65.15 | 64.45 | 64.45 | 63.91 | -0.23% | 67,882 |
| Aug 14, 2025 | 64.90 | 65.45 | 64.55 | 64.60 | 64.06 | -0.31% | 106,161 |
| Aug 13, 2025 | 65.35 | 65.65 | 64.25 | 64.80 | 64.25 | -0.84% | 125,796 |
| Aug 12, 2025 | 65.75 | 66.35 | 65.25 | 65.35 | 64.80 | -0.68% | 77,511 |
| Aug 11, 2025 | 66.50 | 67.00 | 65.80 | 65.80 | 65.25 | -1.05% | 89,310 |
| Aug 8, 2025 | 66.20 | 67.05 | 66.15 | 66.50 | 65.94 | 0.76% | 152,601 |
| Aug 7, 2025 | 65.70 | 66.15 | 65.55 | 66.00 | 65.44 | 0.84% | 152,985 |
| Aug 6, 2025 | 65.45 | 66.20 | 65.00 | 65.45 | 64.90 | 0.38% | 174,532 |
| Aug 5, 2025 | 65.20 | 65.20 | 64.45 | 65.20 | 64.65 | 0.77% | 105,397 |
| Aug 4, 2025 | 63.65 | 64.85 | 63.65 | 64.70 | 64.16 | 1.65% | 132,372 |
| Aug 1, 2025 | 64.30 | 64.30 | 63.20 | 63.65 | 63.11 | -1.16% | 174,041 |
| Jul 31, 2025 | 64.60 | 65.00 | 64.25 | 64.40 | 63.86 | -0.31% | 138,760 |
| Jul 30, 2025 | 66.10 | 66.15 | 64.20 | 64.60 | 64.06 | -1.00% | 172,968 |
| Jul 29, 2025 | 65.50 | 65.80 | 65.20 | 65.25 | 64.70 | -0.91% | 115,600 |
| Jul 28, 2025 | 65.75 | 66.70 | 65.55 | 65.85 | 65.30 | -0.08% | 110,265 |
| Jul 25, 2025 | 66.00 | 66.00 | 65.30 | 65.90 | 65.35 | -0.30% | 132,832 |
| Jul 24, 2025 | 65.55 | 66.20 | 65.55 | 66.10 | 65.54 | 0.30% | 87,188 |
| Jul 23, 2025 | 66.15 | 66.55 | 65.65 | 65.90 | 65.35 | -0.38% | 125,264 |
| Jul 22, 2025 | 65.95 | 66.40 | 65.85 | 66.15 | 65.59 | - | 78,012 |
| Jul 21, 2025 | 65.25 | 66.40 | 65.25 | 66.15 | 65.59 | 1.22% | 97,082 |