Stockholm - Delayed Quote SEK

Divio Technologies AB (publ) (DIVIO-B.ST)

0.1680
-0.0020
(-1.18%)
At close: May 14 at 5:29:44 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 14, 20250.17050.17750.16000.16800.16801,328,340
May 13, 20250.18450.19450.16800.17000.17001,824,528
May 12, 20250.17800.18450.16950.18000.18002,695,121
May 9, 20250.18300.18300.17250.18000.1800801,432
May 8, 20250.16700.18300.15000.17700.17705,374,531
May 7, 20250.17250.17550.15500.16500.16504,962,346
May 6, 20250.18350.18400.17150.17500.17501,765,408
May 5, 20250.17950.18100.17000.18100.18101,602,857
May 2, 20250.17300.17750.17200.17700.1770317,206
Apr 30, 20250.17050.17400.16900.17400.1740219,468
Apr 29, 20250.18700.18900.16900.17000.17001,194,055
Apr 28, 20250.17450.18900.17450.18650.1865205,221
Apr 25, 20250.17950.18900.16900.17400.17401,629,294
Apr 24, 20250.19800.19800.18000.18000.18001,156,845
Apr 23, 20250.16950.17000.16550.17000.17001,889,605
Apr 22, 20250.18000.18200.17000.17000.17001,094,994
Apr 17, 20250.18550.18800.17650.18500.1850493,616
Apr 16, 20250.19350.19400.19000.19400.194093,361
Apr 15, 20250.20000.20300.18500.19400.1940512,473
Apr 14, 20250.20000.20100.19100.20000.2000123,765
Apr 11, 20250.19850.20400.18750.20000.2000358,818
Apr 10, 20250.19000.20500.19000.19200.19201,016,542
Apr 9, 20250.18500.18950.17550.18950.1895504,787
Apr 8, 20250.18100.19950.18000.19150.1915421,227
Apr 7, 20250.17250.19750.16200.18900.1890530,819
Apr 4, 20250.20000.20500.18000.18800.18801,613,023
Apr 3, 20250.21500.22700.19450.20300.2030791,813
Apr 2, 20250.21800.21900.20000.21500.2150896,257
Apr 1, 20250.22800.22800.20900.21900.2190146,139
Mar 31, 20250.20400.22800.19950.22000.22001,136,213
Mar 28, 20250.21800.22900.20600.20600.2060285,082
Mar 27, 20250.20000.21900.19750.21900.2190504,827
Mar 26, 20250.21700.21700.20500.20500.2050411,552
Mar 25, 20250.21000.23000.21000.21600.2160332,128
Mar 24, 20250.21200.22000.21000.22000.2200376,328
Mar 21, 20250.21200.22000.21000.21000.2100598,463
Mar 20, 20250.21800.23000.20600.22000.2200500,862
Mar 19, 20250.23000.23000.21200.22000.22001,027,991
Mar 18, 20250.22500.23000.21700.22500.22501,851,222
Mar 17, 20250.19700.22700.19100.22400.22401,258,636
Mar 14, 20250.20500.20500.18200.19150.1915353,945
Mar 13, 20250.20500.20500.19450.19800.1980547,155
Mar 12, 20250.18850.22200.18850.20500.2050804,792
Mar 11, 20250.19900.20000.19450.19450.194525,925
Mar 10, 20250.19200.20300.19000.20300.2030379,137
Mar 7, 20250.22400.22400.20100.20400.2040639,405
Mar 6, 20250.21200.22400.20100.22400.2240213,944
Mar 5, 20250.22800.22800.19250.21600.21601,039,884
Mar 4, 20250.21000.21400.19800.20900.2090436,364
Mar 3, 20250.22400.22400.21000.21100.2110356,885
Feb 28, 20250.20400.23000.19200.22400.22401,587,601
Feb 27, 20250.22800.22800.19700.19900.19901,065,032
Feb 26, 20250.20300.22400.20200.22400.2240295,808
Feb 25, 20250.23000.23000.19350.20300.20302,801,088
Feb 24, 20250.23000.23600.21800.23000.2300907,613
Feb 21, 20250.22500.23000.21800.22400.2240392,657
Feb 20, 20250.22800.23000.22300.22900.22901,238,989
Feb 19, 20250.22500.23000.21700.23000.23001,157,935
Feb 18, 20250.23000.23000.19900.22500.22501,681,188
Feb 17, 20250.21900.22700.20200.21500.2150988,178
Feb 14, 20250.20900.22000.19600.22000.22003,282,142
Feb 13, 20250.17500.21000.17450.21000.21005,979,300
Feb 12, 20250.17200.17450.16900.17350.1735646,534
Feb 11, 20250.18550.18550.16350.17450.1745397,148
Feb 10, 20250.18500.18500.17100.17850.1785234,657
Feb 7, 20250.18000.18850.17250.18050.1805328,536
Feb 6, 20250.18000.18900.17250.18600.1860196,884
Feb 5, 20250.18950.18950.17350.18900.1890293,488
Feb 4, 20250.19000.19000.17750.18550.1855494,391
Feb 3, 20250.18500.19000.18000.18500.1850115,168
Jan 31, 20250.17950.18900.17350.18500.1850231,330
Jan 30, 20250.17900.17900.16950.17400.1740170,734
Jan 29, 20250.18950.18950.15400.17300.17301,045,777
Jan 28, 20250.17400.18600.17350.18000.1800489,936
Jan 27, 20250.17800.18900.17000.17400.1740691,053
Jan 24, 20250.18950.19250.17450.17800.1780628,867
Jan 23, 20250.18450.19200.17700.18000.1800343,719
Jan 22, 20250.18600.18600.16650.18500.18501,088,934
Jan 21, 20250.19300.19500.18000.19500.19501,017,687
Jan 20, 20250.18200.20000.18050.18800.1880887,762
Jan 17, 20250.18500.18500.17900.18100.1810423,451
Jan 16, 20250.17700.18600.17700.18500.1850369,372
Jan 15, 20250.17800.18300.17600.18250.1825305,558
Jan 14, 20250.18100.18550.17650.18200.1820517,761
Jan 13, 20250.17600.18650.17600.18500.1850482,028
Jan 10, 20250.17500.18150.17250.18000.1800508,231
Jan 9, 20250.18000.18200.17200.18100.1810275,426
Jan 8, 20250.18000.18100.17050.18100.1810659,162
Jan 7, 20250.17550.17800.16850.17800.1780677,004
Jan 3, 20250.17750.17750.16400.17600.1760308,563
Jan 2, 20250.15500.18000.15000.17400.17401,073,588
Dec 30, 20240.14800.19000.14200.16250.16252,313,457
Dec 27, 20240.14000.14750.13600.14600.14601,152,961
Dec 23, 20240.12200.14050.12200.14000.14003,309,158
Dec 20, 20240.12200.12250.11900.12200.122096,916
Dec 19, 20240.12150.12850.12150.12500.125057,139
Dec 18, 20240.12000.12800.12000.12350.1235364,109
Dec 17, 20240.12350.13350.11650.12550.1255412,651
Dec 16, 20240.13450.13450.12350.12550.1255673,717
Dec 13, 20240.13300.13300.12450.12950.1295840,500
Dec 12, 20240.13200.13400.12950.13200.1320436,266
Dec 11, 20240.13600.13800.13000.13200.1320392,830
Dec 10, 20240.13600.13950.13300.13950.139564,832
Dec 9, 20240.14000.14000.13300.14000.1400211,419
Dec 6, 20240.14150.14150.13150.14000.1400195,170
Dec 5, 20240.13650.14150.13000.14150.1415475,981
Dec 4, 20240.13000.13700.12800.13650.136538,785
Dec 3, 20240.12900.13250.12900.13000.1300135,642
Dec 2, 20240.13350.13900.12600.13350.1335227,871
Nov 29, 20240.14200.14250.13050.14250.1425172,036
Nov 28, 20240.13700.13700.13200.13700.137050,864
Nov 27, 20240.13800.14100.13200.13950.1395408,679
Nov 26, 20240.14500.14650.13500.13800.1380564,247
Nov 25, 20240.14850.15350.13250.14650.1465338,883
Nov 22, 20240.13750.14850.13750.14850.148576,713
Nov 21, 20240.13250.14950.13250.14300.1430251,557
Nov 20, 20240.13150.14950.13150.14250.1425164,589
Nov 19, 20240.14150.14150.12650.13550.1355456,984
Nov 18, 20240.14900.14900.13300.14200.1420392,805
Nov 15, 20240.13800.14900.13450.14500.1450367,940
Nov 14, 20240.13550.13950.12050.13850.1385349,315
Nov 13, 20240.13600.14350.13100.13550.1355358,527
Nov 12, 20240.14900.14900.13000.14400.1440344,039
Nov 11, 20240.14250.14350.13150.13800.1380778,090
Nov 8, 20240.12550.15450.12400.14900.14901,072,689
Nov 7, 20240.13400.14400.12550.13650.1365196,374
Nov 6, 20240.13850.13850.13000.13400.1340174,192
Nov 5, 20240.14750.14750.13300.13850.1385165,410
Nov 4, 20240.15000.17500.13200.14800.1480186,542
Nov 1, 20240.15200.15400.14950.15400.154067,990
Oct 31, 20240.15950.16950.15100.15200.1520395,002
Oct 30, 20240.15850.16800.12750.15500.1550415,577
Oct 29, 20240.17800.24300.15200.16850.16853,565,903
Oct 28, 20240.16950.17200.15100.17100.1710186,274
Oct 25, 20240.17000.17000.15500.16950.1695198,413
Oct 24, 20240.15000.16750.15000.16650.1665250,399
Oct 23, 20240.14850.15550.13990.15550.1555312,047
Oct 22, 20240.15200.15200.14250.14680.1468799,840
Oct 21, 20240.16320.16370.14680.15290.15291,489,853
Oct 18, 20240.22370.22450.12950.17010.17015,297,550
Oct 17, 20240.20380.22450.19780.21940.2194841,128
Oct 16, 20240.20120.21590.19690.20380.2038229,274
Oct 15, 20240.19350.20040.18480.19520.1952444,241
Oct 14, 20240.21900.21900.20200.21300.2130290,641
Oct 11, 20240.18000.23300.18000.22500.2250134,539
Oct 10, 20240.24100.24200.22700.22900.2290378,750
Oct 9, 20240.24500.26800.22400.24100.2410529,931
Oct 8, 20240.25100.26000.23700.24300.2430314,637
Oct 7, 20240.26000.26000.24300.25000.2500252,469
Oct 4, 20240.25100.26900.24800.26000.2600130,070
Oct 3, 20240.24500.29300.22700.25500.2550802,372
Oct 2, 20240.20200.24700.20200.24600.2460897,269
Oct 1, 20240.23900.23900.20900.21900.2190135,535
Sep 30, 20240.23300.24000.20500.22000.2200550,940
Sep 27, 20240.24000.24300.22100.23400.2340146,866
Sep 26, 20240.23800.25500.22800.24000.2400346,372
Sep 25, 20240.25000.25500.23700.25500.2550323,828
Sep 24, 20240.25900.25900.23600.25800.2580102,811
Sep 23, 20240.23900.27000.22500.25900.2590463,440
Sep 20, 20240.22200.27400.22200.23900.2390623,934
Sep 19, 20240.30000.30000.22200.22200.22201,175,745
Sep 18, 20240.27500.30400.25800.29600.2960422,407
Sep 17, 20240.28600.28700.25900.27500.2750335,924
Sep 16, 20240.29400.31700.28100.28700.2870652,836
Sep 13, 20240.29500.29800.27300.29800.2980446,741
Sep 12, 20240.30000.36700.25600.29500.29503,618,481
Sep 11, 20240.35500.35500.26100.30000.30002,972,204
Sep 10, 20240.32100.45900.28200.33500.335014,187,230
Sep 9, 20240.11850.31700.11850.30000.30008,155,743
Sep 6, 20240.13900.13900.11850.11850.1185154,510
Sep 5, 20240.11600.13000.11600.11750.1175153,729
Sep 4, 20240.11300.11750.11250.11600.1160197,875
Sep 3, 20240.11700.11750.10800.11300.1130276,546
Sep 2, 20240.11600.11700.11350.11700.1170159,667
Aug 30, 20240.11750.12500.11400.12350.123515,062
Aug 29, 20240.10550.12500.10550.11950.1195380,522
Aug 28, 20240.11550.11550.11300.11450.114589,316
Aug 27, 20240.12250.12250.10550.11300.1130303,304
Aug 26, 20240.12000.12250.11700.12250.1225116,897
Aug 23, 20240.13700.13700.12050.12300.1230186,962
Aug 22, 20240.12100.12900.12000.12900.129011,944
Aug 21, 20240.12950.13650.12000.12950.129589,412
Aug 20, 20240.12900.13400.12600.13000.1300229,412
Aug 19, 20240.14050.14050.12900.12900.129021,000
Aug 16, 20240.12600.14000.11100.12950.1295445,434
Aug 15, 20240.14000.14000.10200.12600.1260196,684
Aug 14, 20240.12550.13000.12000.12650.1265101,964
Aug 13, 20240.12450.13400.11900.12600.126086,034
Aug 12, 20240.11450.13250.11450.12450.1245160,860
Aug 9, 20240.12900.12900.12650.12900.129013,672
Aug 8, 20240.13750.13750.12150.13250.1325115,884
Aug 7, 20240.13250.14000.12650.14000.14006,967
Aug 6, 20240.13000.13950.12100.13250.1325158,072
Aug 5, 20240.13050.13050.13000.13000.13008,692
Aug 2, 20240.12050.13050.12050.13050.1305121,919
Aug 1, 20240.12000.12700.12000.12700.1270177,341
Jul 31, 20240.12250.12750.12000.12500.125052,927
Jul 30, 20240.12800.12850.12100.12850.128515,276
Jul 29, 20240.12500.13300.11800.12650.1265115,117
Jul 26, 20240.12700.12950.12500.12500.125048,864
Jul 25, 20240.12600.13050.11800.12200.1220238,607
Jul 24, 20240.11600.14500.11600.12150.1215269,263
Jul 23, 20240.12200.12200.11550.11550.115539,575
Jul 22, 20240.13000.13000.11400.12200.1220104,297
Jul 19, 20240.11750.13000.10300.12750.1275214,452
Jul 18, 20240.10500.11750.10300.11750.1175474,705
Jul 17, 20240.10450.11200.10300.11150.111597,190
Jul 16, 20240.11750.11750.11000.11000.11009,260
Jul 15, 20240.10700.11950.10700.11000.1100127,846
Jul 12, 20240.10750.12050.09980.11900.11901,358,344
Jul 11, 20240.11200.11500.10250.11100.1110238,380
Jul 10, 20240.11950.12200.11100.11950.119583,948
Jul 9, 20240.11900.11950.11100.11950.119548,051
Jul 8, 20240.11200.11200.11050.11100.1110299,428
Jul 5, 20240.11400.12300.11200.11200.1120427,438
Jul 4, 20240.11650.11650.11400.11400.114063,790
Jul 3, 20240.12500.12500.11600.11650.1165214,707
Jul 2, 20240.12050.15150.11400.12500.1250665,705
Jul 1, 20240.12700.12700.12000.12500.1250187,136
Jun 28, 20240.13950.13950.11250.13000.1300425,688
Jun 27, 20240.13000.13000.12200.13000.130026,379
Jun 26, 20240.12000.13000.12000.13000.1300110,176
Jun 25, 20240.13100.13200.12000.12750.1275396,400
Jun 24, 20240.13300.13300.11250.12000.1200428,622
Jun 20, 20240.12700.13100.11100.13000.1300706,681
Jun 19, 20240.13800.13800.13300.13300.1330188,904
Jun 18, 20240.13300.14000.12700.14000.1400253,406
Jun 17, 20240.15350.15350.13300.14100.141011,197
Jun 14, 20240.13950.14050.13750.13850.138522,459
Jun 13, 20240.14000.14600.13900.13900.1390280,899
Jun 12, 20240.14200.15000.14150.14650.14651,972
Jun 11, 20240.15800.15850.14300.15150.1515100,762
Jun 10, 20240.13950.15850.13950.15850.158514,421
Jun 7, 20240.14550.14550.13750.13950.1395211,936
Jun 5, 20240.14150.15000.13900.15000.1500209,660
Jun 4, 20240.14450.15800.13050.15800.1580297,730
Jun 3, 20240.13000.14000.13000.13900.1390155,073
May 31, 20240.15850.15850.13300.13300.1330291,485
May 30, 20240.13600.14950.13600.14300.1430149,510
May 29, 20240.13700.14400.12500.13800.1380686,441
May 28, 20240.12050.13750.12050.13750.1375323,525
May 27, 20240.12900.12900.12000.12850.1285939,809
May 24, 20240.12900.12950.12250.12450.1245438,641
May 23, 20240.12250.12900.12250.12400.1240304,372
May 22, 20240.13050.13200.12300.12800.1280354,657
May 21, 20240.13700.14050.12500.12800.12801,337,052
May 20, 20240.13850.13850.13350.13550.135565,629
May 17, 20240.14550.14700.12200.13850.1385623,553
May 16, 20240.15400.15450.14000.14550.1455152,936
May 15, 20240.15200.15950.13250.14950.14951,350,774
May 14, 20240.16800.16800.16150.16350.1635133,519

Related Tickers