Skip to main content
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0892
-0.0018 (-1.98%)
Mar 9, 2026, 11:50 AM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.090.090.090.090.09-1.98%424,008
Mar 6, 20260.090.100.090.090.091.11%664,784
Mar 5, 20260.100.100.080.090.099.49%203,844
Mar 4, 20260.080.100.070.080.08-1.91%1,683,262
Mar 3, 20260.090.090.080.080.08-225,185
Mar 2, 20260.080.090.080.080.08-0.95%343,883
Feb 27, 20260.100.100.080.080.080.48%2,417,450
Feb 26, 20260.070.100.070.080.0814.40%5,163,010
Feb 25, 20260.060.070.060.070.0721.85%4,802,297
Feb 24, 20260.050.060.050.060.0618.43%6,131,487
Feb 23, 20260.050.060.040.050.05-3.41%4,298,749
Feb 20, 20260.070.130.040.050.05-5.38%33,537,540
Feb 19, 20260.070.070.050.060.06-6.06%159,298
Feb 18, 20260.060.060.050.060.061.71%650,657
Feb 17, 20260.060.060.050.060.0610.19%119,078
Feb 16, 20260.060.060.050.050.05-12.25%220,002
Feb 13, 20260.060.060.050.060.06-4.13%57,937
Feb 12, 20260.050.070.050.060.067.14%497,452
Feb 11, 20260.060.060.060.060.068.89%219,049
Feb 10, 20260.060.060.050.050.05-1.82%48,825
Feb 9, 20260.060.060.050.060.06-1.79%22,378
Feb 6, 20260.050.060.050.060.06-13.85%32,445
Feb 5, 20260.060.070.060.070.0710.54%290,974
Feb 4, 20260.050.060.050.060.06-9.54%1,956,216
Feb 3, 20260.060.070.050.070.071.56%1,196,612
Feb 2, 20260.060.060.060.060.063.23%6,045
Jan 30, 20260.070.070.060.060.060.32%30,725
Jan 29, 20260.070.070.060.060.06-3.13%119,602
Jan 28, 20260.060.060.060.060.06-3.92%32,094
Jan 27, 20260.060.070.060.070.07-0.90%30,735
Jan 26, 20260.060.070.060.070.07-0.30%376,638
Jan 23, 20260.060.070.060.070.073.70%242,070
Jan 22, 20260.060.070.060.060.06-165,919
Jan 21, 20260.070.070.060.060.06-6.63%709,968
Jan 20, 20260.070.070.070.070.071.76%90,893
Jan 19, 20260.070.070.070.070.072.10%110,693
Jan 16, 20260.070.070.070.070.07-15,020
Jan 15, 20260.070.070.070.070.07-4.57%105,370
Jan 14, 20260.070.070.070.070.07-4.63%474,912
Jan 13, 20260.070.070.070.070.071.38%560,476
Jan 12, 20260.070.070.070.070.073.43%196,237
Jan 9, 20260.070.070.070.070.07-9,184
Jan 8, 20260.070.070.070.070.07-5.41%49,979
Jan 7, 20260.070.070.070.070.072.49%47,514
Jan 5, 20260.070.070.070.070.07-0.28%277,287
Jan 2, 20260.070.070.070.070.078.06%125,885
Dec 30, 20250.070.070.060.070.070.60%232,875
Dec 29, 20250.060.070.060.070.07-4.86%174,586
Dec 23, 20250.060.070.060.070.070.57%391,846
Dec 22, 20250.070.070.060.070.07-1.14%3,000
Dec 19, 20250.060.070.060.070.079.32%1,002
Dec 18, 20250.060.070.060.060.06-0.31%223,308
Dec 17, 20250.070.070.060.060.06-14.10%78,498
Dec 16, 20250.080.080.060.080.0813.60%909,901
Dec 15, 20250.070.080.060.070.07-6.76%653,892
Dec 12, 20250.070.070.070.070.07-3.27%18,994
Dec 11, 20250.070.070.070.070.07-0.81%716,202
Dec 10, 20250.070.070.070.070.07-1.07%13,649
Dec 9, 20250.070.070.070.070.075.06%4,572
Dec 8, 20250.070.070.070.070.07-4.81%238,803
Dec 5, 20250.070.070.070.070.0715.08%520,002
Dec 4, 20250.080.080.060.070.07-9.47%415,267
Dec 3, 20250.070.080.070.070.071.70%120,504
Dec 2, 20250.080.080.060.070.07-4.59%1,728,018
Dec 1, 20250.070.080.070.070.07-3.90%552,010
Nov 27, 20250.080.080.070.080.084.34%715,072
Nov 26, 20250.080.080.070.070.07-7.75%787,904
Nov 24, 20250.080.080.080.080.080.76%12,502
Nov 21, 20250.080.080.080.080.083.12%562,606
Nov 20, 20250.080.080.070.080.081.05%1,006,097
Nov 19, 20250.070.080.070.080.083.25%40,507
Nov 18, 20250.070.070.070.070.073.36%71,635
Nov 17, 20250.080.080.070.070.072.00%542,995
Nov 14, 20250.080.080.070.070.07-12.28%1,996,640
Nov 13, 20250.090.090.080.080.080.50%40,478
Nov 12, 20250.090.090.080.080.08-0.75%780,884
Nov 11, 20250.080.090.080.080.088.70%210,500
Nov 10, 20250.080.090.070.070.07-8.46%360,440
Nov 7, 20250.070.090.070.080.080.75%1,338,263
Nov 6, 20250.080.080.070.080.083.91%24,858
Nov 5, 20250.080.080.070.080.08-2.78%202,413
Nov 4, 20250.070.080.070.080.083.67%48,576
Nov 3, 20250.080.080.070.080.08-3.05%164,214
Oct 30, 20250.080.080.080.080.08-167,609
Oct 29, 20250.070.080.070.080.083.69%212,701
Oct 28, 20250.080.090.070.080.08-3.56%2,310,399
Oct 27, 20250.090.090.070.080.08-4.15%6,158,820
Oct 24, 20250.100.100.080.080.08-12.77%2,428,877
Oct 23, 20250.110.110.090.090.09-21.67%5,391,542
Oct 22, 20250.120.120.110.120.128.60%105,248
Oct 21, 20250.120.120.110.110.11-3.07%535,079
Oct 20, 20250.120.120.110.110.11-4.60%357,280
Oct 17, 20250.130.130.120.120.12-6.64%18,388
Oct 16, 20250.120.130.110.130.135.79%518,682
Oct 15, 20250.120.120.120.120.12-8,300
Oct 14, 20250.110.120.110.120.120.83%1,023
Oct 13, 20250.130.130.110.120.12-13.36%451,080
Oct 10, 20250.110.150.110.140.1419.91%7,292
Oct 9, 20250.110.130.110.120.12-2.53%399,793
Oct 8, 20250.120.120.110.120.124.41%56,102