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
2022-12-30 76.50 76.80 76.40 76.75 0.0M
2022-12-29 74.85 76.80 74.85 75.92 0.0M
2022-12-28 76.25 76.30 75.25 76.10 0.0M
2022-12-23 75.85 76.50 75.53 75.53 0.0M
2022-12-22 75.65 76.10 74.95 75.33 0.0M
2022-12-21 74.30 75.35 74.05 75.03 0.0M
2022-12-20 71.80 73.40 71.25 73.33 0.0M
2022-12-19 74.10 74.45 73.08 73.08 0.0M
2022-12-16 76.25 76.50 74.10 74.45 0.1M
2022-12-15 77.25 77.65 75.50 76.85 0.0M
2022-12-14 77.25 78.30 77.00 77.67 0.1M
2022-12-13 76.30 78.70 75.80 77.08 0.1M
2022-12-12 77.35 77.80 76.00 76.25 0.0M
2022-12-09 77.00 78.10 76.10 77.78 0.0M
2022-12-08 77.20 77.45 75.60 76.35 0.0M
2022-12-07 75.85 77.35 75.40 77.33 0.0M
2022-12-06 78.60 79.00 77.00 77.12 0.0M
2022-12-05 78.50 79.85 78.40 79.42 0.0M
2022-12-02 77.20 79.35 77.05 79.08 0.0M
2022-12-01 78.70 78.90 76.45 77.47 0.0M
2022-11-30 78.30 78.30 75.70 76.65 0.0M
2022-11-29 79.90 79.95 78.00 78.40 0.0M
2022-11-28 80.25 80.70 78.35 80.30 0.0M
2022-11-25 81.00 81.00 79.90 80.90 0.0M
2022-11-24 80.50 83.10 80.50 81.67 0.0M
2022-11-23 79.45 80.25 78.70 79.53 0.0M
2022-11-22 77.80 80.30 77.75 79.92 0.0M
2022-11-21 79.20 79.35 78.35 78.60 0.0M
2022-11-18 77.65 79.40 77.65 79.03 0.0M
2022-11-17 80.15 80.15 77.33 77.33 0.0M
2022-11-16 78.30 80.30 77.35 80.30 0.0M
2022-11-15 81.00 81.00 78.95 80.05 0.0M
2022-11-14 82.25 83.00 81.65 81.78 0.0M
2022-11-11 82.50 84.10 82.00 83.03 0.0M
2022-11-10 76.25 82.25 75.10 81.72 0.0M
2022-11-09 76.10 77.80 74.80 77.08 0.0M
2022-11-08 74.75 76.55 74.55 76.35 0.0M
2022-11-07 75.75 77.90 75.75 76.45 0.0M
2022-11-04 73.90 74.95 73.90 74.90 0.0M
2022-11-03 74.90 74.90 73.60 74.80 0.0M
2022-11-02 74.25 75.85 73.75 75.17 0.1M
2022-11-01 73.20 74.80 72.95 74.00 0.0M
2022-10-31 69.95 72.40 69.95 72.05 0.0M
2022-10-28 70.00 71.00 69.05 70.65 0.0M
2022-10-27 70.10 70.90 69.30 70.00 0.0M
2022-10-26 69.80 71.05 69.80 70.00 0.0M
2022-10-25 68.25 70.80 66.85 70.65 0.0M
2022-10-24 69.85 70.10 67.78 67.78 0.0M
2022-10-21 68.80 71.85 68.05 69.17 0.1M
2022-10-20 70.30 72.70 70.30 72.45 0.0M
2022-10-19 72.25 72.25 70.00 70.00 0.0M
2022-10-18 73.45 74.60 73.20 74.30 0.0M
2022-10-17 70.45 73.80 70.00 73.72 0.0M
2022-10-14 68.30 72.00 68.30 71.03 0.0M
2022-10-13 65.35 67.45 65.30 66.75 0.0M
2022-10-12 67.15 67.15 65.60 66.60 0.0M
2022-10-11 66.40 67.80 65.75 67.22 0.0M
2022-10-10 66.60 68.65 66.55 66.75 0.0M
2022-10-07 68.70 68.85 66.45 66.45 0.0M
2022-10-06 66.20 70.00 66.20 69.38 0.0M
2022-10-05 69.10 69.10 66.00 66.85 0.0M
2022-10-04 69.85 70.60 68.70 70.50 0.0M
2022-10-03 69.60 70.50 67.80 70.50 0.0M
2022-09-30 68.00 70.35 67.40 70.35 0.0M
2022-09-29 68.00 68.55 66.25 67.33 0.0M
2022-09-28 65.05 68.45 64.30 68.45 0.0M
2022-09-27 68.35 68.35 65.65 66.00 0.0M
2022-09-26 69.35 70.00 68.10 68.85 0.0M
2022-09-23 70.00 70.40 68.55 70.30 0.0M
2022-09-22 72.35 72.80 70.30 70.75 0.0M
2022-09-21 74.00 75.35 73.30 73.78 0.0M
2022-09-20 77.75 77.75 73.60 74.40 0.1M
2022-09-16 74.75 77.70 74.75 77.42 0.1M
2022-09-15 75.80 76.55 75.75 75.78 0.0M
2022-09-14 78.85 79.15 76.00 76.95 0.0M
2022-09-13 81.70 82.35 78.95 78.95 0.0M
2022-09-12 79.75 81.40 79.75 80.65 0.0M
2022-09-09 78.50 79.33 78.45 79.33 0.0M
2022-09-08 79.25 79.55 77.25 78.30 0.0M
2022-09-07 78.20 78.80 77.90 78.25 0.0M
2022-09-06 78.45 79.25 77.55 78.50 0.0M
2022-09-05 77.85 78.40 77.00 77.92 0.0M
2022-09-02 77.50 78.65 76.25 77.62 0.0M
2022-09-01 78.05 78.05 76.40 77.38 0.0M
2022-08-31 78.30 79.95 78.00 79.38 0.2M
2022-08-30 79.90 79.90 77.72 77.72 0.0M
2022-08-26 81.55 82.25 79.33 79.33 0.0M
2022-08-25 80.45 81.67 80.10 81.67 0.0M
2022-08-24 79.65 81.25 79.00 80.55 0.0M
2022-08-23 81.30 82.60 80.05 80.05 0.0M
2022-08-22 82.35 82.75 81.35 81.78 0.0M
2022-08-19 85.70 86.45 82.75 83.47 0.0M
2022-08-18 88.00 88.00 86.55 86.55 0.0M
2022-08-17 88.30 88.55 86.45 86.75 0.0M
2022-08-16 87.70 89.05 87.65 88.35 0.0M
2022-08-15 88.45 89.15 87.50 89.03 0.0M
2022-08-12 85.35 88.60 85.35 88.05 0.2M
2022-08-11 84.35 86.80 83.65 86.05 0.0M
2022-08-10 81.15 85.15 79.65 85.08 0.0M
2022-08-09 83.15 83.15 80.20 80.20 0.0M
2022-08-08 79.50 81.78 79.50 81.78 0.0M
2022-08-05 81.00 81.50 78.80 78.80 0.0M
2022-08-04 80.10 81.65 80.10 80.25 0.0M
2022-08-03 78.75 81.05 78.75 80.60 0.0M
2022-08-02 79.15 83.00 79.15 79.42 0.0M
2022-08-01 79.35 79.72 79.15 79.72 0.0M
2022-07-29 77.35 80.45 77.35 79.62 0.0M
2022-07-28 76.80 76.95 75.45 76.30 0.0M
2022-07-27 77.70 77.70 74.90 74.90 0.0M
2022-07-26 77.30 77.60 76.55 77.22 0.0M
2022-07-25 78.05 78.50 77.40 78.20 0.0M
2022-07-22 75.55 78.70 75.50 77.78 0.0M
2022-07-21 75.30 76.45 75.30 76.40 0.0M
2022-07-20 76.10 76.30 75.50 75.78 0.0M
2022-07-19 75.00 76.15 74.80 76.05 0.0M
2022-07-18 73.55 75.75 73.40 75.17 0.0M
2022-07-15 70.40 73.00 69.65 72.60 0.0M
2022-07-14 71.55 71.55 69.40 69.88 0.0M
2022-07-13 73.45 74.70 72.10 72.90 0.1M
2022-07-12 70.35 73.90 70.05 73.42 0.0M
2022-07-11 68.55 71.78 68.55 71.78 0.0M
2022-07-08 69.85 70.15 69.42 69.42 0.0M
2022-07-07 74.35 74.35 70.80 71.33 0.1M
2022-07-06 71.45 73.45 71.35 72.75 0.0M
2022-07-05 70.00 71.90 69.45 71.08 0.0M
2022-07-04 70.05 70.25 69.05 69.28 0.0M
2022-07-01 71.40 73.00 70.80 72.25 0.0M
2022-06-30 72.30 73.45 70.30 70.50 0.0M
2022-06-29 74.10 74.35 73.00 73.38 0.0M
2022-06-28 75.80 75.80 74.45 75.42 0.0M
2022-06-27 75.15 75.45 74.10 74.90 0.0M
2022-06-23 74.15 74.15 72.00 72.25 0.0M
2022-06-22 72.45 74.40 71.50 74.40 0.0M
2022-06-21 74.45 76.15 73.83 73.83 0.0M
2022-06-20 75.05 75.70 74.50 74.80 0.0M
2022-06-17 72.80 75.00 72.65 74.05 0.0M
2022-06-16 77.75 77.75 71.10 72.35 0.0M
2022-06-15 76.40 78.00 76.20 77.47 0.0M
2022-06-14 77.55 77.55 74.30 76.10 0.0M
2022-06-13 77.75 78.15 77.75 77.78 0.0M
2022-06-10 81.55 81.80 78.70 78.70 0.1M
2022-06-09 82.95 82.95 81.60 81.92 0.0M
2022-06-08 83.35 84.30 83.03 83.03 0.0M
2022-06-07 83.95 83.95 82.45 82.60 0.1M
2022-06-01 86.45 88.55 84.90 84.90 0.0M
2022-05-31 87.60 89.30 86.40 88.55 0.0M
2022-05-30 90.50 91.00 89.30 90.10 0.0M
2022-05-27 86.45 89.40 85.65 88.80 0.4M
2022-05-25 87.20 87.20 85.60 86.90 0.0M
2022-05-24 86.30 87.75 85.95 86.90 0.0M
2022-05-23 87.45 87.45 85.45 85.53 0.0M
2022-05-20 85.80 88.15 85.80 86.75 0.0M
2022-05-19 83.55 85.45 83.55 84.85 0.4M
2022-05-18 84.70 85.25 84.40 84.50 0.1M
2022-05-17 83.65 85.45 83.65 83.88 0.0M
2022-05-16 82.70 83.53 81.70 83.53 0.0M
2022-05-13 83.65 83.65 81.30 82.35 0.0M
2022-05-12 80.95 82.75 80.10 82.15 0.0M
2022-05-11 80.60 82.65 80.50 82.10 0.1M
2022-05-10 80.00 81.40 79.70 80.40 0.0M
2022-05-09 81.15 81.75 78.60 78.90 0.0M
2022-05-06 83.20 83.65 81.40 81.42 0.0M
2022-05-05 86.70 87.00 83.92 83.92 0.1M
2022-05-04 86.05 86.75 84.65 84.65 0.0M
2022-05-03 88.70 88.70 86.28 86.70 0.0M
2022-04-29 89.05 89.35 87.30 88.30 0.0M
2022-04-28 88.25 91.30 86.40 91.12 0.1M
2022-04-27 85.60 86.85 85.15 86.25 0.0M
2022-04-26 86.35 87.45 85.30 85.53 0.0M
2022-04-25 86.30 87.00 85.15 86.05 0.0M
2022-04-22 88.55 89.15 87.50 87.72 0.0M
2022-04-21 88.55 90.20 88.35 89.83 0.0M
2022-04-20 90.25 90.25 87.95 88.85 0.0M
2022-04-19 94.30 94.30 90.80 92.05 0.0M
2022-04-14 93.95 94.80 93.75 94.15 0.1M
2022-04-13 95.45 95.45 94.15 94.15 0.0M
2022-04-12 94.80 96.00 94.80 96.00 0.0M
2022-04-11 96.35 96.75 96.20 96.60 0.0M
2022-04-08 98.15 98.85 97.50 97.80 0.0M
2022-04-07 99.30 99.30 97.58 97.58 0.0M
2022-04-06 101.90 101.90 97.55 98.17 0.0M
2022-04-05 104.50 104.90 102.40 103.65 0.0M
2022-04-04 103.30 104.80 103.10 104.50 0.0M
2022-04-01 100.90 102.80 100.90 102.75 0.0M
2022-03-31 102.10 102.60 101.30 101.40 0.0M
2022-03-30 100.40 101.50 98.90 101.47 0.0M
2022-03-29 97.25 100.30 97.20 100.10 0.0M
2022-03-28 99.00 99.00 96.00 96.55 0.0M
2022-03-25 100.00 100.50 97.25 98.38 0.0M
2022-03-24 101.10 101.30 97.65 98.25 0.0M
2022-03-23 102.20 102.40 100.80 101.28 0.0M
2022-03-22 105.20 106.80 104.60 105.60 0.0M
2022-03-21 106.20 106.20 103.60 105.60 0.0M
2022-03-18 102.70 105.70 102.70 105.50 0.0M
2022-03-17 103.00 103.50 100.90 102.55 0.0M
2022-03-16 99.50 101.60 99.50 101.47 0.0M
2022-03-15 101.10 101.10 98.00 98.17 0.0M
2022-03-14 103.30 103.30 101.40 101.40 0.0M
2022-03-11 99.05 100.70 99.05 100.03 0.0M
2022-03-10 97.95 98.55 97.00 97.53 0.0M
2022-03-09 95.15 98.10 95.15 97.53 0.0M
2022-03-08 92.15 94.90 91.92 91.92 0.0M
2022-03-07 91.65 94.50 90.40 93.28 0.0M
2022-03-04 98.50 98.50 94.60 94.60 0.0M
2022-03-03 97.70 99.30 97.70 98.08 0.0M
2022-03-02 94.75 98.45 94.55 98.45 0.0M
2022-03-01 98.05 99.10 96.30 96.50 0.1M
2022-02-28 95.65 98.15 95.65 97.33 0.0M
2022-02-25 94.80 97.53 94.80 97.53 0.0M
2022-02-24 92.45 95.35 92.15 94.25 0.0M
2022-02-23 99.95 100.40 97.50 98.08 0.1M
2022-02-22 97.00 99.15 96.75 98.15 0.0M
2022-02-21 100.00 100.00 96.65 96.65 0.0M
2022-02-18 102.50 102.50 100.30 100.70 0.5M
2022-02-17 104.90 104.90 103.15 103.15 0.0M
2022-02-16 103.10 105.80 102.80 105.00 0.0M
2022-02-15 102.40 103.30 101.10 102.25 0.0M
2022-02-14 102.10 102.60 99.10 100.60 0.1M
2022-02-11 103.40 105.70 103.20 105.70 0.0M
2022-02-10 104.30 104.30 101.60 102.65 0.0M
2022-02-09 101.70 103.80 101.70 103.45 0.0M
2022-02-08 102.00 103.20 100.60 100.60 0.0M
2022-02-07 101.90 102.90 101.40 102.08 0.0M
2022-02-04 104.20 104.20 101.80 102.15 0.0M
2022-02-03 105.60 106.00 103.90 104.20 0.0M
2022-02-02 105.80 107.10 105.70 106.15 0.0M
2022-02-01 104.90 105.20 104.00 104.10 0.0M
2022-01-31 103.20 103.80 101.70 102.75 0.0M
2022-01-28 101.40 102.20 100.10 101.00 0.0M
2022-01-27 103.70 104.70 103.70 104.10 0.0M
2022-01-26 102.90 105.50 102.90 105.50 0.0M
2022-01-25 102.70 102.70 101.00 102.17 0.0M
2022-01-24 104.90 104.90 100.70 100.92 0.0M
2022-01-21 107.50 107.50 104.70 104.70 0.0M
2022-01-20 107.30 108.70 106.20 108.00 0.0M
2022-01-19 104.20 106.40 104.10 106.15 0.0M
2022-01-18 105.40 105.60 103.00 103.35 0.0M
2022-01-17 106.80 107.20 105.90 105.90 0.0M
2022-01-14 108.80 109.20 108.30 108.80 0.0M
2022-01-13 111.20 112.20 109.80 109.80 0.0M
2022-01-12 108.80 110.50 107.70 110.35 0.0M
2022-01-11 111.50 111.50 108.00 108.20 0.0M
2022-01-10 111.20 112.20 109.00 109.00 0.0M
2022-01-07 116.30 116.30 113.90 113.90 0.0M
2022-01-05 117.40 118.35 117.30 118.35 0.0M
2022-01-04 120.20 120.20 117.80 118.35 0.0M