Dios Fastigheter

DIOS
🏛️ sweden →
65.05
Last Update: 2025-10-06
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 76.90 75.45 75.45 0.3M
2022-12-29 75.40 76.80 74.50 76.50 0.2M
2022-12-28 76.65 76.65 75.10 75.35 0.1M
2022-12-27 76.35 76.60 74.70 75.80 0.1M
2022-12-23 75.50 76.55 75.20 75.90 0.5M
2022-12-22 75.30 76.50 74.85 75.45 0.1M
2022-12-21 73.10 75.40 73.10 75.20 0.1M
2022-12-20 73.30 73.50 70.90 73.10 0.1M
2022-12-19 74.40 74.70 72.90 73.30 0.3M
2022-12-16 75.80 76.95 73.95 74.45 0.6M
2022-12-15 77.30 77.70 75.40 76.35 0.4M
2022-12-14 77.00 78.65 76.20 78.05 0.5M
2022-12-13 76.75 79.55 75.15 77.00 2.0M
2022-12-12 77.85 77.90 76.00 76.95 0.9M
2022-12-09 76.65 78.15 75.85 77.90 0.2M
2022-12-08 77.35 77.70 75.40 76.65 0.2M
2022-12-07 77.10 77.40 75.30 77.25 0.2M
2022-12-06 78.85 79.30 77.00 77.05 0.2M
2022-12-05 79.55 79.95 78.30 78.85 0.3M
2022-12-02 78.25 79.50 77.00 78.90 0.1M
2022-12-01 77.75 79.00 76.50 77.65 0.2M
2022-11-30 78.55 78.70 75.65 77.05 0.5M
2022-11-29 79.95 80.10 77.70 77.90 0.2M
2022-11-28 80.25 81.05 78.20 80.00 0.1M
2022-11-25 81.50 81.50 79.60 80.70 0.4M
2022-11-24 80.00 83.10 79.60 81.50 1.3M
2022-11-23 79.75 80.30 78.70 80.00 0.1M
2022-11-22 78.40 80.25 77.50 79.75 0.2M
2022-11-21 78.65 79.85 78.25 78.40 0.2M
2022-11-18 78.30 79.80 77.35 78.65 0.1M
2022-11-17 79.85 80.20 77.20 77.35 0.2M
2022-11-16 81.00 81.05 77.35 80.10 0.2M
2022-11-15 82.05 82.05 78.40 80.70 0.2M
2022-11-14 83.75 83.75 81.55 82.05 0.3M
2022-11-11 81.75 84.00 81.65 83.40 0.2M
2022-11-10 77.75 82.60 75.00 81.85 0.3M
2022-11-09 76.40 77.85 74.85 77.85 0.1M
2022-11-08 76.00 76.60 74.40 76.40 0.1M
2022-11-07 75.45 78.15 75.35 76.35 0.2M
2022-11-04 74.65 75.15 73.50 74.80 0.1M
2022-11-03 75.10 75.65 73.15 74.85 0.2M
2022-11-02 75.00 75.95 73.50 75.35 0.3M
2022-11-01 72.80 75.00 72.80 74.15 0.2M
2022-10-31 70.95 72.65 69.85 72.55 0.2M
2022-10-28 70.65 71.05 68.80 70.95 0.2M
2022-10-27 70.25 71.05 69.05 70.65 0.1M
2022-10-26 70.55 71.00 69.10 70.00 0.1M
2022-10-25 68.25 70.75 66.45 70.55 0.2M
2022-10-24 70.10 70.60 67.65 68.25 0.3M
2022-10-21 69.45 71.85 68.00 69.40 0.3M
2022-10-20 70.65 72.70 69.60 72.40 0.2M
2022-10-19 74.65 74.65 69.90 70.00 0.1M
2022-10-18 74.50 74.60 72.80 73.65 0.3M
2022-10-17 69.95 73.85 69.70 73.30 0.1M
2022-10-14 67.80 72.10 67.80 71.50 0.2M
2022-10-13 66.40 67.60 64.80 66.70 0.8M
2022-10-12 68.00 68.20 65.65 66.50 0.5M
2022-10-11 66.40 67.90 65.75 67.80 0.3M
2022-10-10 65.80 68.70 65.80 67.15 0.2M
2022-10-07 68.90 69.50 66.40 66.75 0.2M
2022-10-06 66.50 70.15 66.20 68.85 0.2M
2022-10-05 69.65 70.45 65.95 66.80 0.3M
2022-10-04 70.95 71.40 68.35 70.60 0.3M
2022-10-03 69.90 70.85 67.55 70.75 0.2M
2022-09-30 67.95 70.55 67.10 70.45 0.6M
2022-09-29 68.50 68.50 66.00 67.95 0.2M
2022-09-28 64.45 68.65 64.25 68.50 0.2M
2022-09-27 67.90 68.65 65.40 65.50 0.1M
2022-09-26 70.50 70.60 67.80 67.80 0.2M
2022-09-23 70.20 70.80 68.45 70.50 0.1M
2022-09-22 72.60 73.10 70.10 70.10 0.1M
2022-09-21 74.00 76.10 73.30 73.75 0.2M
2022-09-20 78.50 78.65 73.35 74.45 0.9M
2022-09-19 77.85 78.25 75.90 77.95 0.1M
2022-09-16 75.40 77.95 74.50 77.85 0.6M
2022-09-15 76.00 76.65 75.40 76.00 0.3M
2022-09-14 77.90 79.55 75.95 76.00 0.1M
2022-09-13 82.50 82.50 78.80 78.80 0.2M
2022-09-12 80.00 81.65 79.35 81.60 0.1M
2022-09-09 78.00 79.70 77.55 79.35 0.1M
2022-09-08 78.60 79.75 77.05 77.90 0.1M
2022-09-07 78.40 78.80 77.80 78.60 0.1M
2022-09-06 77.25 79.35 77.25 78.95 0.1M
2022-09-05 77.55 78.45 76.30 77.25 0.1M
2022-09-02 76.95 78.65 76.00 78.30 0.4M
2022-09-01 78.85 79.05 76.20 77.05 0.1M
2022-08-31 78.00 79.95 77.90 79.20 0.2M
2022-08-30 79.45 80.40 77.60 78.20 0.1M
2022-08-29 78.70 79.80 78.00 79.35 0.1M
2022-08-26 81.10 82.70 79.20 79.50 0.1M
2022-08-25 82.00 82.00 79.90 81.10 0.1M
2022-08-24 79.90 81.25 79.05 81.15 0.1M
2022-08-23 81.10 82.80 80.00 80.20 0.2M
2022-08-22 82.00 83.50 81.10 81.10 0.2M
2022-08-19 85.75 86.45 82.40 82.80 0.2M
2022-08-18 87.25 88.50 86.45 86.70 0.2M
2022-08-17 88.85 88.85 86.25 87.75 0.4M
2022-08-16 87.90 89.30 87.05 88.85 0.2M
2022-08-15 88.70 89.35 87.45 88.25 0.2M
2022-08-12 85.85 88.95 84.35 88.70 0.2M
2022-08-11 85.50 87.00 83.55 86.00 0.3M
2022-08-10 82.30 85.60 79.50 85.30 0.3M
2022-08-09 81.45 83.25 80.00 80.35 0.1M
2022-08-08 80.85 82.40 79.25 81.40 0.2M
2022-08-05 81.05 81.75 77.70 79.30 0.3M
2022-08-04 80.35 81.80 79.90 80.15 0.2M
2022-08-03 78.05 81.15 77.60 80.35 0.1M
2022-08-02 79.45 83.65 78.20 78.20 0.5M
2022-08-01 80.00 81.15 78.30 80.00 0.2M
2022-07-29 77.20 80.45 76.95 80.00 0.1M
2022-07-28 75.25 77.25 75.25 77.25 0.1M
2022-07-27 77.55 78.30 74.75 75.20 0.1M
2022-07-26 76.95 77.80 76.40 77.50 0.1M
2022-07-25 77.60 78.90 77.00 78.20 0.2M
2022-07-22 76.30 78.65 75.30 78.65 0.9M
2022-07-21 76.50 76.70 74.70 76.30 0.2M
2022-07-20 75.90 76.50 75.10 75.90 0.2M
2022-07-19 75.00 76.20 74.70 76.00 0.2M
2022-07-18 73.80 76.00 73.35 75.50 0.2M
2022-07-15 71.15 73.25 69.00 72.95 0.2M
2022-07-14 71.60 72.15 69.20 70.30 0.4M
2022-07-13 74.00 74.70 71.40 72.65 0.2M
2022-07-12 71.25 74.00 69.90 74.00 0.3M
2022-07-11 70.00 71.95 68.10 71.70 0.3M
2022-07-08 71.30 71.40 68.50 69.25 0.7M
2022-07-07 75.00 75.00 70.50 71.30 0.3M
2022-07-06 72.00 73.65 70.90 73.65 0.2M
2022-07-05 68.80 71.90 68.80 71.65 0.1M
2022-07-04 72.55 73.15 68.75 68.75 0.3M
2022-07-01 71.00 73.15 70.45 72.10 0.1M
2022-06-30 73.50 73.50 70.15 71.05 0.3M
2022-06-29 73.50 74.70 72.55 73.50 0.4M
2022-06-28 75.85 76.60 74.30 75.10 0.2M
2022-06-27 75.00 76.00 73.85 75.50 0.2M
2022-06-23 74.00 74.65 71.80 73.20 0.2M
2022-06-22 72.75 74.55 71.35 74.00 0.2M
2022-06-21 76.00 76.20 73.60 73.95 0.2M
2022-06-20 74.00 76.80 73.95 76.00 0.1M
2022-06-17 73.00 75.20 72.40 73.95 0.3M
2022-06-16 80.50 80.70 71.00 72.40 0.4M
2022-06-15 76.35 78.15 75.80 77.15 0.3M
2022-06-14 77.25 77.85 74.30 76.30 0.2M
2022-06-13 79.30 79.50 77.25 77.75 0.2M
2022-06-10 81.55 82.35 78.65 78.95 0.3M
2022-06-09 83.30 83.60 80.75 82.00 0.4M
2022-06-08 82.90 84.35 82.55 83.30 0.3M
2022-06-07 83.00 84.00 82.05 82.90 0.2M
2022-06-03 84.35 84.65 82.85 83.10 0.2M
2022-06-02 85.00 85.45 81.85 83.65 0.2M
2022-06-01 88.55 89.55 84.65 84.80 0.2M
2022-05-31 90.00 90.00 86.10 88.55 0.6M
2022-05-30 90.00 91.00 89.15 89.20 0.1M
2022-05-27 86.30 89.40 85.55 88.80 0.1M
2022-05-25 86.25 87.35 85.50 86.30 0.1M
2022-05-24 86.00 87.80 85.75 86.15 0.1M
2022-05-23 88.75 88.75 85.45 86.05 0.2M
2022-05-20 85.45 88.15 85.45 86.60 0.1M
2022-05-19 84.40 85.55 82.50 85.45 0.1M
2022-05-18 83.40 85.25 83.40 84.65 0.1M
2022-05-17 84.35 85.50 83.40 83.85 0.1M
2022-05-16 82.30 83.60 81.60 83.50 0.1M
2022-05-13 82.80 83.70 81.15 82.25 0.1M
2022-05-12 81.40 82.70 80.10 82.60 0.2M
2022-05-11 80.20 82.85 79.95 82.70 0.5M
2022-05-10 79.45 81.70 79.00 80.05 0.2M
2022-05-09 82.90 82.90 78.50 78.75 0.3M
2022-05-06 84.00 84.00 81.05 81.90 0.4M
2022-05-05 86.65 87.20 83.85 84.00 0.2M
2022-05-04 86.55 86.85 84.55 84.80 0.2M
2022-05-03 87.65 88.95 85.60 85.60 0.2M
2022-05-02 88.60 89.30 84.95 87.65 0.2M
2022-04-29 91.00 91.00 86.70 88.60 0.4M
2022-04-28 88.65 91.45 86.15 91.00 0.3M
2022-04-27 85.50 86.80 84.45 86.30 0.2M
2022-04-26 85.40 87.55 84.65 84.65 0.2M
2022-04-25 86.00 87.10 84.55 85.30 0.2M
2022-04-22 89.10 89.50 87.40 87.40 0.2M
2022-04-21 88.20 90.25 88.20 89.10 0.1M
2022-04-20 90.70 90.75 87.80 87.95 0.2M
2022-04-19 95.30 95.30 90.70 90.70 0.2M
2022-04-14 95.00 95.25 93.60 95.25 0.1M
2022-04-13 95.20 96.40 93.90 94.25 0.1M
2022-04-12 95.75 96.10 93.45 95.20 0.1M
2022-04-11 97.15 97.70 95.90 96.35 0.1M
2022-04-08 97.40 99.10 97.00 97.15 0.1M
2022-04-07 99.45 99.60 97.30 97.40 0.1M
2022-04-06 102.00 102.50 97.40 98.45 0.3M
2022-04-05 104.60 105.00 102.10 102.10 0.1M
2022-04-04 103.40 104.70 101.90 104.50 0.1M
2022-04-01 102.90 103.30 100.60 103.30 0.1M
2022-03-31 101.90 102.80 101.20 102.40 0.1M
2022-03-30 100.60 101.70 98.70 101.70 0.3M
2022-03-29 96.85 100.60 96.85 100.60 0.2M
2022-03-28 97.80 99.00 95.70 96.85 0.3M
2022-03-25 98.50 101.70 97.05 97.80 0.2M
2022-03-24 100.90 101.50 97.30 97.45 0.5M
2022-03-23 106.50 106.60 100.60 101.90 0.3M
2022-03-22 105.60 106.80 104.10 105.50 0.6M
2022-03-21 105.70 106.30 103.40 104.80 0.4M
2022-03-18 102.60 105.60 102.50 105.00 0.9M
2022-03-17 102.00 104.00 100.60 102.60 0.4M
2022-03-16 99.00 101.80 99.00 101.30 0.2M
2022-03-15 101.60 101.60 97.30 98.40 0.4M
2022-03-14 101.60 103.60 100.90 101.60 0.3M
2022-03-11 100.30 100.90 97.40 99.85 0.2M
2022-03-10 98.30 99.40 96.70 97.65 0.2M
2022-03-09 97.00 98.65 94.65 98.30 0.2M
2022-03-08 90.05 95.35 90.05 93.15 0.2M
2022-03-07 90.50 95.10 89.85 92.40 0.3M
2022-03-04 96.70 98.90 94.45 94.45 0.2M
2022-03-03 98.00 100.20 97.70 98.35 0.2M
2022-03-02 95.00 98.65 93.90 97.80 0.3M
2022-03-01 98.40 99.45 96.20 96.25 0.2M
2022-02-28 93.60 98.40 92.90 98.40 0.3M
2022-02-25 96.30 97.85 94.10 96.85 0.2M
2022-02-24 93.50 96.05 90.80 93.50 0.3M
2022-02-23 98.30 100.70 97.35 97.50 0.2M
2022-02-22 95.10 99.15 93.30 98.05 0.2M
2022-02-21 100.50 100.50 95.55 95.55 0.2M
2022-02-18 102.00 102.70 100.30 100.50 0.2M
2022-02-17 105.00 105.00 102.50 102.50 0.2M
2022-02-16 103.00 105.80 102.70 105.00 0.2M
2022-02-15 100.80 103.20 100.80 102.40 0.3M
2022-02-14 103.00 103.20 98.95 100.80 0.3M
2022-02-11 103.50 105.80 103.10 105.50 0.2M
2022-02-10 104.00 104.50 101.30 103.40 0.1M
2022-02-09 100.80 104.00 100.80 103.40 0.1M
2022-02-08 102.10 103.50 100.30 100.70 0.1M
2022-02-07 102.00 103.10 100.30 102.60 0.1M
2022-02-04 104.60 104.60 101.50 102.00 0.2M
2022-02-03 106.70 106.70 103.40 104.00 0.2M
2022-02-02 106.10 107.50 105.50 106.70 0.1M
2022-02-01 105.00 105.40 103.80 105.20 0.1M
2022-01-31 103.60 104.00 101.00 103.30 0.2M
2022-01-28 103.90 103.90 99.30 101.30 0.2M
2022-01-27 104.20 105.00 102.70 102.90 0.2M
2022-01-26 102.90 105.50 102.50 105.30 0.1M
2022-01-25 102.00 103.60 100.40 101.50 0.3M
2022-01-24 104.70 105.30 100.20 101.30 0.3M
2022-01-21 107.50 108.00 104.10 105.00 0.1M
2022-01-20 106.90 109.00 105.90 108.50 0.2M
2022-01-19 102.90 106.40 102.40 105.40 0.2M
2022-01-18 106.00 106.00 102.80 103.50 0.3M
2022-01-17 108.40 108.40 105.90 106.60 0.1M
2022-01-14 110.00 110.00 108.10 108.40 0.1M
2022-01-13 111.00 112.10 109.70 110.60 0.2M
2022-01-12 110.40 110.60 107.60 110.00 0.2M
2022-01-11 109.60 111.90 107.80 108.70 0.2M
2022-01-10 114.10 114.10 108.90 110.00 0.2M
2022-01-07 117.00 117.20 113.40 114.00 0.2M
2022-01-05 117.90 118.20 117.00 117.70 0.1M
2022-01-04 120.40 121.10 117.60 118.00 0.2M
2022-01-03 118.90 121.80 118.40 120.40 0.1M