Skip to main content
Desenio Group AB (publ) (STO:DSNO)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0938
-0.0132 (-12.34%)
Apr 29, 2026, 1:00 PM CET

Desenio Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.1118.89%18,082
Apr 27, 20260.110.110.090.090.09-18.18%483,608
Apr 24, 20260.110.110.110.110.11-95,454
Apr 23, 20260.110.110.110.110.11-272,726
Apr 22, 20260.120.120.110.110.119.45%615,181
Apr 21, 20260.100.100.100.100.100.50%7,598
Apr 20, 20260.100.100.100.100.10-804,647
Apr 17, 20260.090.100.090.100.103.52%511,731
Apr 16, 20260.090.100.090.100.10-2.42%13,310
Apr 15, 20260.090.100.090.100.109.03%540,399
Apr 14, 20260.090.100.090.090.090.89%586,435
Apr 13, 20260.100.100.090.090.09-7.22%580,491
Apr 10, 20260.090.100.090.100.104.53%240,389
Apr 9, 20260.100.100.090.090.09-4.72%7,252
Apr 8, 20260.100.100.100.100.100.83%322,813
Apr 7, 20260.100.100.090.100.10-3.21%647,153
Apr 2, 20260.100.100.090.100.10-0.20%6,203
Apr 1, 20260.100.100.090.100.104.17%1,562,008
Mar 31, 20260.090.100.090.100.10-8.57%372,955
Mar 30, 20260.090.110.090.110.1113.15%318,477
Mar 27, 20260.100.110.090.090.09-9.02%252,575
Mar 26, 20260.110.110.090.100.10-5.12%1,075,013
Mar 25, 20260.100.110.100.110.11-6.11%496,242
Mar 24, 20260.090.120.090.110.1114.50%296,752
Mar 23, 20260.090.100.090.100.10-351,983
Mar 20, 20260.100.100.100.100.101.83%359,255
Mar 19, 20260.100.100.090.100.104.47%189,071
Mar 18, 20260.090.110.090.090.09-1.05%161,205
Mar 17, 20260.110.110.100.100.10-17.39%1,407,379
Mar 16, 20260.090.120.090.120.127.98%1,673,884
Mar 13, 20260.110.120.100.110.110.95%1,384,766
Mar 12, 20260.110.110.100.110.11-1.40%2,449,308
Mar 11, 20260.100.120.100.110.1118.89%6,294,090
Mar 10, 20260.080.100.080.090.090.90%9,691,237
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