Skip to main content
Divio Technologies AB (publ) (STO:DIVIO.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0674
+0.0024 (3.69%)
At close: Apr 28, 2026

Divio Technologies AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.060.070.060.070.073.69%864,359
Apr 27, 20260.060.070.060.070.072.52%1,316,412
Apr 24, 20260.060.060.060.060.067.09%838,539
Apr 23, 20260.090.090.060.060.06-36.34%16,915,333
Apr 22, 20260.090.090.090.090.091.09%366,224
Apr 21, 20260.090.090.090.090.09-0.43%303,201
Apr 20, 20260.090.090.090.090.091.54%241,860
Apr 17, 20260.090.090.080.090.09-0.66%525,919
Apr 16, 20260.100.100.080.090.09-6.72%1,047,296
Apr 15, 20260.100.100.080.100.105.82%59,169
Apr 14, 20260.090.100.090.090.09-7.20%558,118
Apr 13, 20260.090.100.090.100.101.01%229,741
Apr 10, 20260.100.100.090.100.100.41%309,666
Apr 9, 20260.090.100.090.100.10-1.40%396,711
Apr 8, 20260.100.100.100.100.103.31%1,336
Apr 7, 20260.090.100.090.100.10-3.01%35,051
Apr 2, 20260.080.100.080.100.105.72%131,631
Apr 1, 20260.090.090.080.090.09-5.22%265,251
Mar 31, 20260.100.100.080.100.10-0.20%36,917
Mar 30, 20260.100.100.080.100.103.31%737,731
Mar 27, 20260.100.100.100.100.10-1.23%236,226
Mar 26, 20260.090.100.080.100.106.30%78,831
Mar 25, 20260.090.090.090.090.09-2.34%238,096
Mar 24, 20260.090.090.090.090.090.21%111,766
Mar 23, 20260.090.100.090.090.097.55%199,140
Mar 20, 20260.100.100.080.090.09-2.89%477,752
Mar 19, 20260.090.100.090.090.09-8.54%280,947
Mar 18, 20260.100.100.090.100.10-0.20%40,454
Mar 17, 20260.100.100.090.100.103.79%183,738
Mar 16, 20260.100.100.100.100.10-4.43%229,736
Mar 13, 20260.100.100.090.100.10-0.60%21,332
Mar 12, 20260.100.100.090.100.10-0.50%220,189
Mar 11, 20260.110.120.090.100.10-11.84%1,183,359
Mar 10, 20260.110.110.110.110.11-14,121
Mar 9, 20260.100.120.100.110.114.11%137,342
Mar 6, 20260.110.110.100.110.11-1.35%260,908
Mar 5, 20260.110.110.100.110.111.83%66,394
Mar 4, 20260.110.110.100.110.110.46%912,019
Mar 3, 20260.110.110.100.110.112.36%521,645
Mar 2, 20260.100.110.100.110.116.21%542,229
Feb 27, 20260.100.100.090.100.101.84%411,037
Feb 26, 20260.090.110.090.100.10-0.41%111,291
Feb 25, 20260.100.100.090.100.10-2.09%527,050
Feb 24, 20260.100.100.090.100.10-61,210
Feb 23, 20260.100.100.090.100.101.52%1,186,532
Feb 20, 20260.110.110.100.100.10-6.16%388,128
Feb 19, 20260.120.120.100.110.11-11.34%872,697
Feb 18, 20260.080.130.080.120.1243.03%2,145,157
Feb 17, 20260.090.090.080.080.08-7.56%2,428,948
Feb 16, 20260.100.100.090.090.09-5.06%205,938
Feb 13, 20260.090.090.090.090.09-2.07%954,376
Feb 12, 20260.090.100.090.100.103.20%2,196,042
Feb 11, 20260.090.090.090.090.09-0.64%1,240,546
Feb 10, 20260.100.100.090.090.09-5.22%186,975
Feb 9, 20260.100.110.090.100.10-7.35%644,432
Feb 6, 20260.090.110.090.110.114.88%1,001,294
Feb 5, 20260.090.100.090.100.1010.93%240,216
Feb 4, 20260.090.090.090.090.09-1.28%470,650
Feb 3, 20260.090.090.090.090.093.77%754,261
Feb 2, 20260.090.100.090.090.09-13.68%635,049
Jan 30, 20260.100.110.090.100.101.46%262,741
Jan 29, 20260.100.110.100.100.10-5.50%340,814
Jan 28, 20260.110.110.100.110.11-4.80%1,205,704
Jan 27, 20260.110.110.110.110.115.05%188,845
Jan 26, 20260.100.120.100.110.115.83%583,884
Jan 23, 20260.100.110.090.100.103.41%2,861,675
Jan 22, 20260.100.100.100.100.10-251,304
Jan 21, 20260.100.100.090.100.103.11%478,650
Jan 20, 20260.090.100.090.100.10-0.62%1,588,130
Jan 19, 20260.100.110.090.100.10-8.73%2,505,521
Jan 16, 20260.110.110.100.110.11-2.29%635,962
Jan 15, 20260.110.120.110.110.11-2.68%502,160
Jan 14, 20260.110.110.110.110.11-2.18%123,899
Jan 13, 20260.110.120.110.110.11-158,979
Jan 12, 20260.120.120.110.110.11-0.43%430,391
Jan 9, 20260.120.120.110.120.12-4.17%457,715
Jan 8, 20260.110.120.110.120.124.35%295,055
Jan 7, 20260.110.130.110.120.125.99%1,142,342
Jan 5, 20260.120.120.110.110.11-4.41%857,045
Jan 2, 20260.110.110.110.110.11-0.44%87,120
Dec 30, 20250.110.110.110.110.11-3.80%1,601,274
Dec 29, 20250.120.120.110.120.12-2.07%302,289
Dec 23, 20250.120.120.120.120.120.83%101,282
Dec 22, 20250.120.120.110.120.120.42%167,538
Dec 19, 20250.120.120.110.120.121.27%225,377
Dec 18, 20250.110.120.110.120.121.72%1,123,468
Dec 17, 20250.120.120.110.120.12-6.45%2,098,105
Dec 16, 20250.120.120.120.120.120.81%1,311,878
Dec 15, 20250.130.130.120.120.126.03%133,649
Dec 12, 20250.110.130.110.120.12-2.52%1,548,446
Dec 11, 20250.110.120.110.120.12-1.24%106,273
Dec 10, 20250.120.120.120.120.121.26%175,112
Dec 9, 20250.110.120.110.120.12-3.25%161,588
Dec 8, 20250.120.130.110.120.12-2.77%488,427
Dec 5, 20250.120.130.120.130.130.40%31,947
Dec 4, 20250.120.130.120.130.136.78%41,922
Dec 3, 20250.120.120.120.120.12-3.28%68,364
Dec 2, 20250.130.130.120.120.12-4.31%201,247
Dec 1, 20250.120.130.120.130.13-127,191
Nov 28, 20250.120.130.120.130.132.00%1,759,797