Dios Fastigheter

DIOS
🏛️ uk →
63.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 118.80 119.30 118.10 118.85 0.0M
2021-12-29 117.20 118.70 117.10 117.10 0.0M
2021-12-23 114.70 115.40 113.60 113.60 0.0M
2021-12-22 116.00 116.20 113.50 114.25 0.0M
2021-12-21 116.50 117.40 115.60 116.20 0.0M
2021-12-20 114.50 116.00 114.50 114.95 0.0M
2021-12-17 114.50 117.70 114.50 117.70 0.1M
2021-12-16 117.00 117.00 114.50 114.55 0.0M
2021-12-15 114.50 115.80 114.15 114.15 0.0M
2021-12-14 116.10 116.50 112.40 112.40 0.0M
2021-12-13 116.90 118.10 115.30 116.30 0.0M
2021-12-10 117.30 118.30 117.20 117.50 0.0M
2021-12-09 117.90 117.90 116.80 117.50 0.0M
2021-12-08 117.30 119.40 117.00 118.65 0.0M
2021-12-07 116.50 118.40 115.90 117.50 0.1M
2021-12-06 116.70 116.80 114.00 115.55 1.0M
2021-12-03 115.70 115.70 114.00 114.05 0.0M
2021-12-02 114.20 114.90 112.30 113.80 0.1M
2021-12-01 113.80 116.70 113.80 116.70 0.0M
2021-11-30 111.60 116.40 111.40 115.15 0.2M
2021-11-29 112.70 114.10 112.70 113.20 0.0M
2021-11-26 112.70 114.60 111.50 112.60 0.0M
2021-11-25 113.60 115.50 112.80 115.15 0.0M
2021-11-24 111.90 114.40 111.50 113.90 0.0M
2021-11-23 111.10 111.10 109.70 109.70 0.0M
2021-11-22 111.70 114.30 111.60 113.40 0.0M
2021-11-19 109.90 111.50 109.60 111.25 0.4M
2021-11-18 106.60 110.20 106.60 110.05 0.0M
2021-11-17 105.20 106.40 105.20 105.50 0.0M
2021-11-16 105.80 105.80 105.20 105.70 0.0M
2021-11-15 105.00 105.60 104.50 104.50 0.0M
2021-11-12 104.00 105.40 103.70 104.50 0.0M
2021-11-11 103.90 105.30 103.90 105.20 0.0M
2021-11-10 104.80 104.80 103.10 104.20 0.0M
2021-11-09 105.20 106.35 105.20 106.35 0.0M
2021-11-08 104.10 105.20 104.10 104.50 0.0M
2021-11-05 103.00 106.00 102.55 102.55 0.0M
2021-11-04 102.30 103.00 101.80 102.55 0.0M
2021-11-03 100.80 101.60 99.85 100.53 0.0M
2021-11-02 99.65 101.70 99.25 101.17 0.0M
2021-11-01 101.50 101.70 100.20 100.90 0.0M
2021-10-29 102.10 102.10 99.05 99.72 0.0M
2021-10-28 102.50 104.90 102.40 104.70 0.0M
2021-10-27 101.20 103.00 100.10 102.38 0.0M
2021-10-26 100.50 103.40 100.50 101.70 0.0M
2021-10-25 98.75 99.00 98.10 98.78 0.0M
2021-10-22 94.35 97.35 93.45 96.75 0.0M
2021-10-21 96.35 99.35 96.35 98.08 0.0M
2021-10-20 98.20 98.20 96.45 96.65 0.0M
2021-10-19 97.55 98.40 97.15 97.28 0.0M
2021-10-18 96.50 97.35 96.50 96.95 0.0M
2021-10-15 94.65 96.45 94.60 96.00 0.0M
2021-10-14 94.00 95.05 93.70 94.70 0.2M
2021-10-13 92.55 93.50 91.85 92.10 0.0M
2021-10-12 89.00 91.75 89.00 91.12 0.0M
2021-10-11 86.75 88.00 85.55 86.60 0.0M
2021-10-08 88.10 88.40 87.88 87.88 0.0M
2021-10-07 86.55 88.10 85.80 88.10 0.0M
2021-10-06 85.80 86.05 85.25 86.00 0.0M
2021-10-05 86.40 87.10 86.20 86.70 0.3M
2021-10-04 87.45 88.00 87.00 88.00 0.0M
2021-10-01 84.25 88.40 84.25 87.28 0.0M
2021-09-30 87.30 87.30 85.55 85.92 0.0M
2021-09-29 86.25 86.90 85.65 85.67 0.0M
2021-09-28 86.95 88.65 86.15 86.15 0.0M
2021-09-27 89.75 89.83 88.85 89.83 0.0M
2021-09-24 90.70 91.70 89.25 89.47 0.0M
2021-09-23 90.60 91.60 90.60 90.70 0.0M
2021-09-22 89.80 90.10 88.75 89.72 0.0M
2021-09-21 88.65 89.58 88.65 89.58 0.0M
2021-09-20 91.30 91.30 88.75 89.92 0.0M
2021-09-17 93.60 93.60 92.65 93.47 0.0M
2021-09-16 93.75 94.10 92.60 93.47 0.0M
2021-09-15 94.75 94.85 93.50 93.58 0.0M
2021-09-14 94.70 95.60 94.70 95.58 0.0M
2021-09-13 93.90 94.50 93.90 94.30 0.0M
2021-09-10 95.30 95.30 94.10 95.22 0.0M
2021-09-09 95.00 95.90 94.80 95.08 0.0M
2021-09-08 97.20 97.20 94.80 94.80 0.0M
2021-09-07 98.65 99.12 98.60 99.12 0.0M
2021-09-06 100.10 100.80 99.05 99.65 0.0M
2021-09-03 102.50 102.50 100.70 101.08 0.0M
2021-09-02 102.50 102.70 101.80 102.05 0.2M
2021-09-01 103.30 103.35 102.10 103.35 0.0M
2021-08-31 101.80 102.20 101.08 101.08 0.0M
2021-08-27 100.30 103.50 100.30 102.47 0.0M
2021-08-26 100.50 101.10 100.00 100.83 0.0M
2021-08-25 100.20 101.20 100.10 100.50 0.0M
2021-08-24 101.30 101.60 99.90 101.08 0.0M
2021-08-23 103.60 103.60 99.45 100.62 0.0M
2021-08-20 102.80 104.50 102.70 104.20 0.0M
2021-08-19 102.40 103.90 102.40 102.85 0.0M
2021-08-18 103.20 104.40 103.00 103.75 0.3M
2021-08-17 102.60 103.50 102.40 103.15 0.0M
2021-08-16 104.00 105.50 103.60 103.65 0.0M
2021-08-13 102.10 104.30 101.90 104.00 0.0M
2021-08-12 103.40 103.90 102.40 103.55 0.0M
2021-08-11 102.40 103.60 102.25 102.25 0.0M
2021-08-10 103.30 104.00 102.10 102.55 0.0M
2021-08-09 101.60 103.10 101.60 102.38 0.0M
2021-08-06 102.30 103.20 102.20 102.65 0.0M
2021-08-05 102.90 104.00 102.60 103.25 0.0M
2021-08-04 102.00 104.10 102.00 103.85 0.0M
2021-08-03 100.30 103.00 100.30 102.85 0.0M
2021-08-02 98.15 100.50 98.15 100.33 0.0M
2021-07-30 97.15 98.60 97.15 97.38 0.0M
2021-07-29 96.95 97.60 96.80 96.80 0.0M
2021-07-28 97.65 98.05 97.45 97.70 0.0M
2021-07-27 98.80 99.00 97.45 98.15 0.0M
2021-07-26 96.90 97.80 96.90 97.17 0.0M
2021-07-23 96.85 97.33 96.85 97.33 0.0M
2021-07-22 97.70 97.75 96.65 97.38 0.0M
2021-07-21 96.60 97.90 96.35 97.70 0.0M
2021-07-20 96.60 96.85 95.85 96.40 0.0M
2021-07-19 96.80 96.80 95.90 96.70 0.0M
2021-07-16 97.30 97.45 96.90 96.90 0.0M
2021-07-15 97.25 97.50 96.65 97.47 0.0M
2021-07-14 98.75 98.75 97.45 97.67 0.0M
2021-07-13 99.70 100.60 99.70 100.10 0.0M
2021-07-12 99.50 100.50 99.45 99.65 0.0M
2021-07-09 94.85 97.70 94.85 97.58 0.0M
2021-07-08 94.15 95.28 93.70 95.28 0.0M
2021-07-07 92.45 94.05 92.20 93.72 0.0M
2021-07-06 91.05 92.55 89.85 91.58 0.0M
2021-07-05 92.30 92.60 89.90 92.00 0.0M
2021-07-02 90.25 90.90 89.08 89.08 0.0M
2021-07-01 89.35 89.65 88.70 89.12 0.0M
2021-06-30 89.70 89.70 88.40 88.75 0.0M
2021-06-29 90.60 91.20 90.30 90.40 0.0M
2021-06-28 90.60 91.80 90.25 90.50 0.0M
2021-06-24 89.45 90.25 89.45 89.78 0.0M
2021-06-23 91.25 91.25 89.25 89.28 0.0M
2021-06-22 90.90 90.90 90.15 90.50 0.3M
2021-06-21 90.80 91.40 90.20 90.95 0.0M
2021-06-18 92.35 93.15 91.70 92.50 0.0M
2021-06-17 92.25 92.75 92.25 92.40 0.0M
2021-06-16 94.60 94.60 92.85 92.85 0.0M
2021-06-15 95.50 95.53 94.35 95.53 0.0M
2021-06-14 97.00 97.45 96.85 96.85 0.0M
2021-06-11 97.20 98.20 96.30 96.40 0.0M
2021-06-10 96.45 98.25 96.45 97.22 0.0M
2021-06-09 98.65 98.80 97.75 98.47 0.0M
2021-06-08 97.80 98.85 97.05 97.67 0.0M
2021-06-07 95.75 97.00 95.35 96.70 0.0M
2021-06-04 94.95 96.05 94.85 94.85 0.0M
2021-06-03 94.00 94.05 93.30 93.92 0.1M
2021-06-02 92.70 93.35 92.50 93.30 0.0M
2021-06-01 91.00 92.40 90.75 92.15 0.0M
2021-05-28 87.85 87.95 87.30 87.78 0.0M
2021-05-27 88.00 88.00 87.10 87.20 0.0M
2021-05-26 88.30 88.50 87.40 88.10 0.0M
2021-05-25 88.35 88.75 87.85 88.50 0.0M
2021-05-24 88.00 88.85 86.90 86.90 0.0M
2021-05-21 87.65 88.10 87.35 87.83 0.1M
2021-05-20 87.95 88.20 87.60 87.67 0.0M
2021-05-19 88.85 89.00 87.25 87.25 0.0M
2021-05-18 88.30 89.40 87.95 89.03 0.0M
2021-05-17 87.15 87.35 87.00 87.03 0.0M
2021-05-14 86.15 86.95 85.35 86.85 0.0M
2021-05-12 84.25 85.95 84.25 84.30 0.0M
2021-05-11 85.15 85.45 83.35 84.30 0.0M
2021-05-10 85.50 86.75 85.25 85.88 0.0M
2021-05-07 84.15 86.00 83.80 85.38 0.0M
2021-05-06 83.55 84.10 83.10 83.78 0.0M
2021-05-05 82.50 83.15 82.45 82.60 0.0M
2021-05-04 84.00 84.00 81.70 81.70 0.0M
2021-04-30 84.20 84.20 80.60 83.83 0.0M
2021-04-29 84.00 84.20 83.10 83.83 0.0M
2021-04-28 82.95 83.30 82.05 82.85 0.0M
2021-04-27 81.30 83.38 81.30 83.38 0.0M
2021-04-26 81.90 81.90 80.00 80.65 0.0M
2021-04-23 80.00 83.15 80.00 81.88 0.0M
2021-04-22 77.30 78.80 77.30 78.20 0.0M
2021-04-21 77.70 77.70 76.40 77.42 0.0M
2021-04-20 77.20 77.70 77.10 77.12 0.0M
2021-04-19 78.00 78.00 76.90 77.62 0.0M
2021-04-16 76.20 77.50 76.20 77.17 0.0M
2021-04-15 76.60 77.00 75.70 76.25 0.0M
2021-04-14 77.00 77.00 76.10 76.75 0.0M
2021-04-13 77.05 78.15 77.05 77.12 0.0M
2021-04-12 75.60 77.45 75.60 76.60 0.0M
2021-04-09 75.85 75.90 75.47 75.47 0.0M
2021-04-08 75.55 75.60 75.05 75.28 0.1M
2021-04-07 74.40 75.35 74.40 74.50 0.0M
2021-04-06 74.30 74.70 74.05 74.20 0.0M
2021-04-01 73.35 73.80 72.10 72.10 0.0M
2021-03-31 72.55 72.95 71.75 71.85 0.0M
2021-03-30 71.90 72.15 71.58 71.58 0.0M
2021-03-29 71.65 72.90 71.40 71.47 0.0M
2021-03-26 71.80 72.00 71.25 71.78 0.0M
2021-03-25 71.75 71.75 70.45 70.45 0.0M
2021-03-24 71.50 71.65 70.90 71.38 0.0M
2021-03-23 70.75 71.75 70.75 71.62 0.0M
2021-03-22 71.35 71.40 70.75 70.95 0.0M
2021-03-19 71.05 72.00 71.05 71.38 0.5M
2021-03-18 71.90 71.90 70.60 71.03 0.0M
2021-03-17 72.45 72.60 71.85 72.60 0.0M
2021-03-16 72.35 73.45 72.35 72.70 0.0M
2021-03-15 72.00 72.15 71.80 71.83 0.0M
2021-03-12 70.75 71.75 70.75 71.58 0.0M
2021-03-11 70.30 70.95 70.25 70.25 0.0M
2021-03-10 69.60 70.40 69.60 69.67 0.0M
2021-03-09 69.55 69.95 69.17 69.17 0.0M
2021-03-08 68.50 69.55 68.50 69.42 0.0M
2021-03-05 68.70 68.70 68.40 68.55 0.0M
2021-03-04 68.80 69.65 68.80 68.90 0.0M
2021-03-03 69.25 69.25 68.40 68.40 0.0M
2021-03-02 69.50 69.50 68.40 69.08 0.0M
2021-03-01 68.45 69.45 68.00 69.22 0.0M
2021-02-26 67.35 67.83 67.20 67.83 0.2M
2021-02-25 67.90 68.00 67.40 68.00 0.0M
2021-02-24 68.30 68.35 67.55 67.62 0.0M
2021-02-23 68.20 68.20 67.10 67.42 0.0M
2021-02-22 66.90 68.25 66.90 68.10 0.0M
2021-02-19 67.05 67.45 66.85 67.38 0.0M
2021-02-18 68.50 69.00 67.25 67.72 0.0M
2021-02-17 69.20 69.20 68.05 68.05 0.0M
2021-02-16 71.15 71.35 69.72 69.72 0.0M
2021-02-15 72.65 72.90 72.10 72.80 0.0M
2021-02-12 73.85 74.45 71.90 72.75 0.3M
2021-02-11 72.85 73.95 72.65 73.88 0.0M
2021-02-10 72.90 73.95 72.75 72.80 0.0M
2021-02-09 71.80 72.85 71.80 72.80 0.0M
2021-02-08 72.60 72.80 72.35 72.45 0.0M
2021-02-05 73.15 73.15 71.90 72.05 0.0M
2021-02-04 73.90 73.90 73.00 73.53 0.0M
2021-02-03 74.70 74.70 73.40 74.00 0.0M
2021-02-02 73.30 73.95 72.80 73.33 0.0M
2021-02-01 72.00 73.10 72.00 72.55 0.0M
2021-01-29 71.10 72.00 71.03 71.03 0.0M
2021-01-28 71.70 71.72 70.40 71.72 0.0M
2021-01-27 74.10 75.20 72.00 72.00 0.0M
2021-01-26 73.80 74.35 73.55 73.58 0.0M
2021-01-25 74.25 74.25 72.80 72.80 0.0M
2021-01-22 73.90 74.05 73.25 74.05 0.7M
2021-01-21 75.00 75.00 73.78 73.78 0.0M
2021-01-20 74.45 74.70 74.45 74.65 0.0M
2021-01-19 74.70 75.30 74.10 74.50 0.0M
2021-01-18 75.15 75.15 74.15 74.15 0.0M
2021-01-15 75.45 75.45 74.65 74.65 0.0M
2021-01-14 75.25 75.35 74.80 75.03 0.0M
2021-01-13 72.95 74.10 72.75 74.10 0.0M
2021-01-12 73.85 73.85 72.60 73.12 0.0M
2021-01-11 75.25 75.25 73.08 73.08 0.0M
2021-01-08 75.05 75.15 74.60 74.75 0.0M
2021-01-07 76.25 76.70 74.10 74.80 0.0M
2021-01-05 75.95 76.40 75.58 75.58 0.0M
2021-01-04 76.80 77.25 75.55 75.58 0.0M