Diös Fastigheter AB (publ) (STO:DIOS)
Sweden
· Delayed Price · Currency is SEK 64.80
-0.40 (-0.61%)
Apr 28, 2026, 5:29 PM CET
Diös Fastigheter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 66.40 | 66.50 | 65.20 | 65.20 | 65.20 | -1.81% | 105,101 |
| Apr 24, 2026 | 67.45 | 67.45 | 66.15 | 66.40 | 66.40 | -1.34% | 94,023 |
| Apr 23, 2026 | 68.20 | 68.60 | 67.30 | 67.30 | 67.30 | -1.03% | 86,289 |
| Apr 22, 2026 | 67.85 | 68.70 | 67.30 | 68.00 | 68.00 | 0.37% | 89,020 |
| Apr 21, 2026 | 68.45 | 68.80 | 67.50 | 67.75 | 67.75 | -0.95% | 153,251 |
| Apr 20, 2026 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | -1.87% | 145,920 |
| Apr 17, 2026 | 68.95 | 69.85 | 68.70 | 69.70 | 69.70 | 1.60% | 240,839 |
| Apr 16, 2026 | 67.60 | 68.80 | 67.30 | 68.60 | 68.60 | 1.55% | 232,562 |
| Apr 15, 2026 | 66.85 | 67.65 | 66.70 | 67.55 | 67.55 | 0.97% | 155,998 |
| Apr 14, 2026 | 66.15 | 67.10 | 66.15 | 66.90 | 66.90 | 1.13% | 133,380 |
| Apr 13, 2026 | 65.20 | 66.15 | 65.20 | 66.15 | 66.15 | - | 140,707 |
| Apr 10, 2026 | 65.80 | 66.50 | 65.65 | 66.15 | 66.15 | 0.68% | 183,567 |
| Apr 9, 2026 | 64.65 | 65.70 | 64.40 | 65.70 | 65.70 | 1.47% | 180,590 |
| Apr 8, 2026 | 65.15 | 65.60 | 64.65 | 64.75 | 64.75 | 2.29% | 291,045 |
| Apr 7, 2026 | 63.60 | 64.55 | 63.30 | 63.30 | 63.30 | -0.31% | 223,731 |
| Apr 2, 2026 | 62.40 | 63.60 | 62.40 | 63.50 | 63.50 | - | 210,196 |
| Apr 1, 2026 | 63.70 | 63.95 | 63.10 | 63.50 | 63.50 | 1.20% | 651,349 |
| Mar 31, 2026 | 62.35 | 63.00 | 62.30 | 62.75 | 62.75 | 0.32% | 786,703 |
| Mar 30, 2026 | 61.60 | 62.55 | 61.10 | 62.55 | 61.95 | 1.62% | 504,268 |
| Mar 27, 2026 | 61.65 | 62.10 | 61.00 | 61.55 | 60.96 | -0.16% | 494,866 |
| Mar 26, 2026 | 62.55 | 62.65 | 61.50 | 61.65 | 61.06 | -1.04% | 985,839 |
| Mar 25, 2026 | 62.90 | 63.30 | 62.05 | 62.30 | 61.70 | 0.24% | 605,605 |
| Mar 24, 2026 | 61.80 | 62.55 | 61.70 | 62.15 | 61.55 | 1.14% | 576,719 |
| Mar 23, 2026 | 61.35 | 62.40 | 59.45 | 61.45 | 60.86 | -1.76% | 491,082 |
| Mar 20, 2026 | 64.60 | 65.00 | 62.55 | 62.55 | 61.95 | -2.95% | 314,799 |
| Mar 19, 2026 | 65.10 | 65.10 | 63.80 | 64.45 | 63.83 | -1.98% | 223,176 |
| Mar 18, 2026 | 66.10 | 66.55 | 65.40 | 65.75 | 65.12 | -0.45% | 159,379 |
| Mar 17, 2026 | 66.25 | 66.90 | 65.55 | 66.05 | 65.42 | -0.30% | 157,141 |
| Mar 16, 2026 | 65.80 | 66.80 | 65.25 | 66.25 | 65.61 | 0.23% | 240,431 |
| Mar 13, 2026 | 66.40 | 66.70 | 65.80 | 66.10 | 65.47 | -1.12% | 134,444 |
| Mar 12, 2026 | 66.20 | 66.85 | 65.80 | 66.85 | 66.21 | 1.06% | 255,638 |
| Mar 11, 2026 | 67.15 | 67.35 | 66.15 | 66.15 | 65.52 | -1.78% | 170,667 |
| Mar 10, 2026 | 66.65 | 67.45 | 66.65 | 67.35 | 66.70 | 1.97% | 186,443 |
| Mar 9, 2026 | 66.75 | 66.75 | 65.05 | 66.05 | 65.42 | -2.51% | 283,805 |
| Mar 6, 2026 | 68.10 | 68.35 | 67.30 | 67.75 | 67.10 | -0.37% | 249,492 |
| Mar 5, 2026 | 68.05 | 68.80 | 67.30 | 68.00 | 67.35 | -0.07% | 159,750 |
| Mar 4, 2026 | 67.10 | 68.35 | 66.40 | 68.05 | 67.40 | 1.42% | 219,734 |
| Mar 3, 2026 | 68.80 | 68.80 | 66.20 | 67.10 | 66.46 | -3.10% | 284,390 |
| Mar 2, 2026 | 69.10 | 69.90 | 68.90 | 69.25 | 68.59 | -1.42% | 313,993 |
| Feb 27, 2026 | 70.10 | 70.55 | 69.80 | 70.25 | 69.58 | 0.29% | 698,663 |
| Feb 26, 2026 | 69.55 | 70.15 | 69.35 | 70.05 | 69.38 | 0.79% | 689,931 |
| Feb 25, 2026 | 69.70 | 69.95 | 69.05 | 69.50 | 68.83 | 0.14% | 161,203 |
| Feb 24, 2026 | 69.75 | 70.50 | 69.35 | 69.40 | 68.73 | -0.43% | 270,037 |
| Feb 23, 2026 | 70.90 | 70.90 | 69.70 | 69.70 | 69.03 | -1.41% | 424,980 |
| Feb 20, 2026 | 69.45 | 70.95 | 69.45 | 70.70 | 70.02 | 1.80% | 426,986 |
| Feb 19, 2026 | 69.90 | 70.50 | 69.20 | 69.45 | 68.78 | -0.57% | 1,454,182 |
| Feb 18, 2026 | 70.45 | 70.90 | 69.50 | 69.85 | 69.18 | -1.34% | 196,153 |
| Feb 17, 2026 | 70.60 | 71.05 | 69.55 | 70.80 | 70.12 | 0.71% | 1,132,991 |
| Feb 16, 2026 | 68.90 | 71.45 | 68.45 | 70.30 | 69.63 | 3.69% | 476,881 |
| Feb 13, 2026 | 67.25 | 69.30 | 67.00 | 67.80 | 67.15 | 3.67% | 1,095,648 |
| Feb 12, 2026 | 65.15 | 65.70 | 63.85 | 65.40 | 64.77 | 1.00% | 188,798 |
| Feb 11, 2026 | 65.95 | 66.70 | 64.70 | 64.75 | 64.13 | -2.26% | 192,019 |
| Feb 10, 2026 | 65.55 | 66.25 | 65.50 | 66.25 | 65.61 | 1.45% | 115,726 |
| Feb 9, 2026 | 65.35 | 66.35 | 64.45 | 65.30 | 64.67 | -0.23% | 146,366 |
| Feb 6, 2026 | 64.55 | 65.50 | 64.20 | 65.45 | 64.82 | 0.77% | 140,329 |
| Feb 5, 2026 | 64.95 | 65.30 | 64.10 | 64.95 | 64.33 | 0.15% | 176,338 |
| Feb 4, 2026 | 63.95 | 65.20 | 63.60 | 64.85 | 64.23 | 1.01% | 145,874 |
| Feb 3, 2026 | 64.65 | 64.70 | 63.85 | 64.20 | 63.58 | -0.47% | 109,026 |
| Feb 2, 2026 | 64.60 | 64.90 | 64.10 | 64.50 | 63.88 | -0.08% | 127,842 |
| Jan 30, 2026 | 65.75 | 65.75 | 64.10 | 64.55 | 63.93 | -1.90% | 188,109 |
| Jan 29, 2026 | 64.50 | 66.00 | 64.35 | 65.80 | 65.17 | 2.02% | 157,020 |
| Jan 28, 2026 | 63.70 | 64.75 | 63.55 | 64.50 | 63.88 | 0.94% | 280,242 |
| Jan 27, 2026 | 64.35 | 64.35 | 63.35 | 63.90 | 63.29 | -0.62% | 259,127 |
| Jan 26, 2026 | 64.50 | 64.60 | 63.70 | 64.30 | 63.68 | -0.16% | 135,797 |
| Jan 23, 2026 | 64.15 | 64.40 | 63.50 | 64.40 | 63.78 | 0.70% | 144,512 |
| Jan 22, 2026 | 63.70 | 64.60 | 63.50 | 63.95 | 63.34 | 1.43% | 305,968 |
| Jan 21, 2026 | 64.05 | 64.05 | 62.60 | 63.05 | 62.45 | -1.71% | 293,372 |
| Jan 20, 2026 | 65.30 | 65.30 | 63.85 | 64.15 | 63.53 | -2.06% | 128,550 |
| Jan 19, 2026 | 66.00 | 66.25 | 65.10 | 65.50 | 64.87 | -1.50% | 148,358 |
| Jan 16, 2026 | 66.75 | 66.80 | 66.10 | 66.50 | 65.86 | 0.30% | 247,526 |
| Jan 15, 2026 | 64.50 | 66.55 | 64.50 | 66.30 | 65.66 | 2.47% | 188,309 |
| Jan 14, 2026 | 65.60 | 65.75 | 64.00 | 64.70 | 64.08 | -1.37% | 207,518 |
| Jan 13, 2026 | 66.50 | 66.50 | 65.35 | 65.60 | 64.97 | -1.13% | 161,212 |
| Jan 12, 2026 | 67.05 | 67.10 | 66.05 | 66.35 | 65.71 | -1.34% | 128,460 |
| Jan 9, 2026 | 67.00 | 67.25 | 66.15 | 67.25 | 66.60 | 0.67% | 156,612 |
| Jan 8, 2026 | 67.60 | 67.60 | 66.75 | 66.80 | 66.16 | -1.62% | 145,576 |
| Jan 7, 2026 | 65.20 | 67.90 | 65.20 | 67.90 | 66.70 | 5.03% | 394,655 |
| Jan 5, 2026 | 65.05 | 65.20 | 64.10 | 64.65 | 63.51 | -0.46% | 150,240 |
| Jan 2, 2026 | 65.80 | 65.90 | 64.75 | 64.95 | 63.81 | -1.07% | 239,654 |
| Dec 30, 2025 | 65.25 | 65.70 | 64.85 | 65.65 | 64.49 | 0.61% | 162,283 |
| Dec 29, 2025 | 64.45 | 65.40 | 64.05 | 65.25 | 64.10 | 1.87% | 221,311 |
| Dec 23, 2025 | 63.20 | 64.45 | 63.20 | 64.05 | 62.92 | 1.34% | 387,816 |
| Dec 22, 2025 | 63.10 | 63.25 | 62.55 | 63.20 | 62.09 | 0.24% | 460,146 |
| Dec 19, 2025 | 63.55 | 63.65 | 62.70 | 63.05 | 61.94 | -0.86% | 850,443 |
| Dec 18, 2025 | 63.50 | 63.80 | 63.05 | 63.60 | 62.48 | -0.08% | 366,360 |
| Dec 17, 2025 | 63.55 | 63.65 | 62.95 | 63.65 | 62.53 | 0.55% | 392,758 |
| Dec 16, 2025 | 62.95 | 63.40 | 62.55 | 63.30 | 62.18 | 0.64% | 571,306 |
| Dec 15, 2025 | 63.75 | 64.10 | 62.90 | 62.90 | 61.79 | -1.26% | 341,771 |
| Dec 12, 2025 | 63.80 | 64.15 | 63.45 | 63.70 | 62.58 | 0.39% | 398,030 |
| Dec 11, 2025 | 63.55 | 63.80 | 63.15 | 63.45 | 62.33 | -0.24% | 437,991 |
| Dec 10, 2025 | 63.40 | 63.70 | 63.10 | 63.60 | 62.48 | 0.63% | 390,750 |
| Dec 9, 2025 | 63.35 | 63.80 | 63.00 | 63.20 | 62.09 | -0.55% | 571,404 |
| Dec 8, 2025 | 64.35 | 64.40 | 63.35 | 63.55 | 62.43 | -1.01% | 581,281 |
| Dec 5, 2025 | 64.05 | 64.80 | 63.85 | 64.20 | 63.07 | -0.08% | 339,325 |
| Dec 4, 2025 | 63.70 | 64.60 | 63.70 | 64.25 | 63.12 | 1.34% | 545,526 |
| Dec 3, 2025 | 63.75 | 64.30 | 63.30 | 63.40 | 62.28 | -0.55% | 310,095 |
| Dec 2, 2025 | 64.30 | 64.30 | 63.60 | 63.75 | 62.63 | -0.47% | 429,642 |
| Dec 1, 2025 | 64.65 | 64.65 | 63.85 | 64.05 | 62.92 | -0.93% | 245,255 |
| Nov 28, 2025 | 65.35 | 65.50 | 64.50 | 64.65 | 63.51 | -1.07% | 206,927 |
| Nov 27, 2025 | 65.15 | 65.50 | 64.80 | 65.35 | 64.20 | 0.54% | 92,809 |