Diamyd Medical AB (publ) (STO:DMYD.B)
Sweden
· Delayed Price · Currency is SEK 9.62
-0.26 (-2.63%)
At close: Dec 5, 2025
Diamyd Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.86 | 9.98 | 9.54 | 9.62 | 9.62 | -2.63% | 342,040 |
| Dec 4, 2025 | 9.86 | 9.99 | 9.72 | 9.88 | 9.88 | -0.20% | 226,795 |
| Dec 3, 2025 | 10.06 | 10.12 | 9.80 | 9.90 | 9.90 | -2.17% | 146,672 |
| Dec 2, 2025 | 10.02 | 10.20 | 9.77 | 10.12 | 10.12 | 0.80% | 287,093 |
| Dec 1, 2025 | 10.36 | 10.36 | 9.90 | 10.04 | 10.04 | -3.28% | 252,557 |
| Nov 28, 2025 | 10.28 | 10.54 | 10.08 | 10.38 | 10.38 | 1.57% | 340,644 |
| Nov 27, 2025 | 9.52 | 10.30 | 9.51 | 10.22 | 10.22 | 7.58% | 553,232 |
| Nov 26, 2025 | 9.40 | 9.51 | 9.18 | 9.50 | 9.50 | 1.17% | 189,259 |
| Nov 25, 2025 | 9.35 | 9.66 | 9.24 | 9.39 | 9.39 | 0.43% | 253,852 |
| Nov 24, 2025 | 9.19 | 9.45 | 9.17 | 9.35 | 9.35 | 2.63% | 287,361 |
| Nov 21, 2025 | 9.17 | 9.20 | 9.00 | 9.11 | 9.11 | -1.62% | 112,520 |
| Nov 20, 2025 | 8.99 | 9.37 | 8.99 | 9.26 | 9.26 | 1.54% | 162,888 |
| Nov 19, 2025 | 9.21 | 9.30 | 8.86 | 9.12 | 9.12 | -0.44% | 617,566 |
| Nov 18, 2025 | 9.49 | 9.49 | 9.13 | 9.16 | 9.16 | -4.18% | 353,600 |
| Nov 17, 2025 | 9.92 | 9.92 | 9.45 | 9.56 | 9.56 | -3.34% | 418,871 |
| Nov 14, 2025 | 10.32 | 10.62 | 9.68 | 9.89 | 9.89 | -3.79% | 914,284 |
| Nov 13, 2025 | 10.32 | 10.46 | 10.20 | 10.28 | 10.28 | - | 221,423 |
| Nov 12, 2025 | 9.99 | 10.28 | 9.80 | 10.28 | 10.28 | 2.80% | 801,990 |
| Nov 11, 2025 | 10.10 | 10.18 | 9.92 | 10.00 | 10.00 | -1.57% | 413,982 |
| Nov 10, 2025 | 10.26 | 10.46 | 10.02 | 10.16 | 10.16 | -0.59% | 335,862 |
| Nov 7, 2025 | 10.32 | 10.46 | 10.12 | 10.22 | 10.22 | -0.58% | 212,388 |
| Nov 6, 2025 | 10.36 | 10.46 | 10.18 | 10.28 | 10.28 | -0.58% | 354,174 |
| Nov 5, 2025 | 10.36 | 10.38 | 10.16 | 10.34 | 10.34 | -0.96% | 187,654 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.30 | 10.44 | 10.44 | -0.76% | 214,244 |
| Nov 3, 2025 | 10.12 | 10.78 | 10.10 | 10.52 | 10.52 | 3.34% | 468,162 |
| Oct 31, 2025 | 10.26 | 10.46 | 10.12 | 10.18 | 10.18 | -1.17% | 233,839 |
| Oct 30, 2025 | 10.40 | 10.46 | 10.18 | 10.30 | 10.30 | -0.58% | 314,737 |
| Oct 29, 2025 | 10.38 | 10.58 | 10.28 | 10.36 | 10.36 | 0.58% | 312,217 |
| Oct 28, 2025 | 10.38 | 10.72 | 10.30 | 10.30 | 10.30 | -1.72% | 293,730 |
| Oct 27, 2025 | 10.74 | 10.88 | 10.32 | 10.48 | 10.48 | -1.69% | 343,094 |
| Oct 24, 2025 | 10.78 | 10.94 | 10.40 | 10.66 | 10.66 | -1.11% | 362,370 |
| Oct 23, 2025 | 10.54 | 10.78 | 10.36 | 10.78 | 10.78 | 0.19% | 548,567 |
| Oct 22, 2025 | 10.96 | 10.98 | 10.60 | 10.76 | 10.76 | -1.65% | 221,154 |
| Oct 21, 2025 | 10.78 | 11.02 | 10.60 | 10.94 | 10.94 | 1.86% | 290,177 |
| Oct 20, 2025 | 10.72 | 10.76 | 10.42 | 10.74 | 10.74 | 1.51% | 359,154 |
| Oct 17, 2025 | 11.08 | 11.08 | 10.46 | 10.58 | 10.58 | -3.82% | 635,924 |
| Oct 16, 2025 | 11.02 | 11.26 | 10.88 | 11.00 | 11.00 | -0.90% | 216,911 |
| Oct 15, 2025 | 11.28 | 11.38 | 10.92 | 11.10 | 11.10 | -2.46% | 153,001 |
| Oct 14, 2025 | 10.98 | 11.40 | 10.80 | 11.38 | 11.38 | 3.83% | 454,967 |
| Oct 13, 2025 | 10.82 | 11.18 | 10.60 | 10.96 | 10.96 | 1.29% | 579,327 |
| Oct 10, 2025 | 11.02 | 11.06 | 10.80 | 10.82 | 10.82 | -0.73% | 430,535 |
| Oct 9, 2025 | 10.98 | 11.36 | 10.74 | 10.90 | 10.90 | -0.55% | 442,577 |
| Oct 8, 2025 | 11.06 | 11.56 | 10.92 | 10.96 | 10.96 | -1.08% | 432,025 |
| Oct 7, 2025 | 11.22 | 11.38 | 10.94 | 11.08 | 11.08 | -1.07% | 355,040 |
| Oct 6, 2025 | 11.40 | 11.44 | 11.04 | 11.20 | 11.20 | -1.58% | 224,604 |
| Oct 3, 2025 | 11.24 | 11.68 | 11.10 | 11.38 | 11.38 | 1.79% | 328,584 |
| Oct 2, 2025 | 11.80 | 11.88 | 11.18 | 11.18 | 11.18 | -4.77% | 505,230 |
| Oct 1, 2025 | 11.66 | 11.76 | 11.52 | 11.74 | 11.74 | 0.69% | 176,960 |
| Sep 30, 2025 | 11.38 | 11.74 | 11.22 | 11.66 | 11.66 | 2.46% | 326,993 |
| Sep 29, 2025 | 10.92 | 11.40 | 10.82 | 11.38 | 11.38 | 3.45% | 382,289 |
| Sep 26, 2025 | 11.04 | 11.06 | 10.72 | 11.00 | 11.00 | - | 198,309 |
| Sep 25, 2025 | 10.98 | 11.14 | 10.82 | 11.00 | 11.00 | 1.29% | 169,566 |
| Sep 24, 2025 | 10.80 | 11.12 | 10.70 | 10.86 | 10.86 | 0.74% | 170,422 |
| Sep 23, 2025 | 10.80 | 10.98 | 10.72 | 10.78 | 10.78 | -0.19% | 189,227 |
| Sep 22, 2025 | 10.90 | 11.16 | 10.68 | 10.80 | 10.80 | -0.92% | 402,322 |
| Sep 19, 2025 | 11.00 | 11.04 | 10.72 | 10.90 | 10.90 | -0.91% | 161,614 |
| Sep 18, 2025 | 11.00 | 11.14 | 10.80 | 11.00 | 11.00 | 0.73% | 341,379 |
| Sep 17, 2025 | 11.02 | 11.06 | 10.80 | 10.92 | 10.92 | 0.37% | 140,404 |
| Sep 16, 2025 | 11.22 | 11.22 | 10.88 | 10.88 | 10.88 | -2.86% | 352,263 |
| Sep 15, 2025 | 11.28 | 11.38 | 11.10 | 11.20 | 11.20 | -0.71% | 315,744 |
| Sep 12, 2025 | 11.18 | 11.44 | 11.12 | 11.28 | 11.28 | 2.55% | 233,806 |
| Sep 11, 2025 | 11.72 | 11.96 | 10.40 | 11.00 | 11.00 | -5.98% | 2,326,454 |
| Sep 10, 2025 | 11.80 | 12.06 | 11.62 | 11.70 | 11.70 | -0.85% | 268,201 |
| Sep 9, 2025 | 11.88 | 12.02 | 11.62 | 11.80 | 11.80 | -1.34% | 275,881 |
| Sep 8, 2025 | 12.12 | 12.34 | 11.86 | 11.96 | 11.96 | -1.48% | 241,357 |
| Sep 5, 2025 | 12.00 | 12.30 | 11.84 | 12.14 | 12.14 | 2.19% | 284,166 |
| Sep 4, 2025 | 12.28 | 12.30 | 11.88 | 11.88 | 11.88 | -2.94% | 445,627 |
| Sep 3, 2025 | 11.72 | 12.28 | 11.70 | 12.24 | 12.24 | 4.79% | 536,721 |
| Sep 2, 2025 | 12.04 | 12.06 | 11.54 | 11.68 | 11.68 | -2.18% | 299,040 |
| Sep 1, 2025 | 11.40 | 12.02 | 11.40 | 11.94 | 11.94 | 5.66% | 611,688 |
| Aug 29, 2025 | 11.30 | 11.48 | 11.16 | 11.30 | 11.30 | -0.53% | 158,597 |
| Aug 28, 2025 | 11.40 | 11.46 | 11.20 | 11.36 | 11.36 | -0.87% | 146,007 |
| Aug 27, 2025 | 11.48 | 11.48 | 11.22 | 11.46 | 11.46 | 1.42% | 248,748 |
| Aug 26, 2025 | 11.50 | 11.50 | 11.20 | 11.30 | 11.30 | -1.57% | 323,619 |
| Aug 25, 2025 | 11.60 | 11.80 | 11.38 | 11.48 | 11.48 | -1.03% | 434,435 |
| Aug 22, 2025 | 11.70 | 11.86 | 11.48 | 11.60 | 11.60 | 0.35% | 367,492 |
| Aug 21, 2025 | 11.34 | 11.70 | 11.34 | 11.56 | 11.56 | 2.30% | 258,862 |
| Aug 20, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.57% | 327,982 |
| Aug 19, 2025 | 11.16 | 11.54 | 11.14 | 11.48 | 11.48 | 2.87% | 310,345 |
| Aug 18, 2025 | 11.00 | 11.20 | 10.94 | 11.16 | 11.16 | 0.72% | 208,420 |
| Aug 15, 2025 | 11.10 | 11.10 | 10.92 | 11.08 | 11.08 | 0.18% | 204,283 |
| Aug 14, 2025 | 11.00 | 11.32 | 10.90 | 11.06 | 11.06 | 0.36% | 226,647 |
| Aug 13, 2025 | 11.40 | 11.40 | 10.92 | 11.02 | 11.02 | -0.90% | 231,070 |
| Aug 12, 2025 | 11.32 | 11.56 | 11.12 | 11.12 | 11.12 | -1.59% | 190,732 |
| Aug 11, 2025 | 11.46 | 11.50 | 11.06 | 11.30 | 11.30 | -1.57% | 336,727 |
| Aug 8, 2025 | 11.20 | 11.52 | 11.06 | 11.48 | 11.48 | 3.80% | 401,315 |
| Aug 7, 2025 | 10.84 | 11.26 | 10.80 | 11.06 | 11.06 | 2.22% | 429,048 |
| Aug 6, 2025 | 11.04 | 11.18 | 10.74 | 10.82 | 10.82 | -0.92% | 406,411 |
| Aug 5, 2025 | 10.94 | 11.24 | 10.66 | 10.92 | 10.92 | 2.44% | 539,485 |
| Aug 4, 2025 | 10.76 | 10.94 | 10.50 | 10.66 | 10.66 | -0.56% | 315,168 |
| Aug 1, 2025 | 10.88 | 10.88 | 10.60 | 10.72 | 10.72 | -1.47% | 388,256 |
| Jul 31, 2025 | 10.88 | 11.14 | 10.78 | 10.88 | 10.88 | 0.18% | 296,501 |
| Jul 30, 2025 | 11.02 | 11.24 | 10.78 | 10.86 | 10.86 | -2.34% | 422,911 |
| Jul 29, 2025 | 11.48 | 11.58 | 11.02 | 11.12 | 11.12 | -3.64% | 540,896 |
| Jul 28, 2025 | 11.68 | 11.90 | 11.20 | 11.54 | 11.54 | -1.03% | 836,391 |
| Jul 25, 2025 | 11.50 | 11.76 | 11.20 | 11.66 | 11.66 | 2.10% | 720,210 |
| Jul 24, 2025 | 10.64 | 11.62 | 10.64 | 11.42 | 11.42 | 8.14% | 1,386,012 |
| Jul 23, 2025 | 10.34 | 10.66 | 10.16 | 10.56 | 10.56 | 2.13% | 483,835 |
| Jul 22, 2025 | 9.77 | 10.34 | 9.67 | 10.34 | 10.34 | 6.60% | 775,381 |
| Jul 21, 2025 | 9.70 | 9.88 | 9.59 | 9.70 | 9.70 | - | 259,642 |