Stockholm - Free Realtime Quote SEK

Diadrom Holding AB (publ) (DIAH.ST)

Compare
8.38 +0.44 (+5.54%)
As of 2:04 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 8.56 8.88 8.00 8.38 8.38 9,636
Nov 5, 2024 7.98 8.00 7.94 7.94 7.94 4,610
Nov 4, 2024 8.26 8.26 7.72 7.72 7.72 935
Nov 1, 2024 9.18 9.18 8.12 8.12 8.12 2,085
Oct 31, 2024 8.10 8.74 8.00 8.24 8.24 4,406
Oct 30, 2024 8.56 8.56 8.10 8.10 8.10 3,331
Oct 29, 2024 8.70 8.78 8.56 8.78 8.78 830
Oct 28, 2024 8.86 9.00 8.86 8.86 8.86 131
Oct 25, 2024 8.90 8.90 8.86 8.86 8.86 353
Oct 24, 2024 8.96 8.96 8.90 8.90 8.90 290
Oct 23, 2024 8.84 9.18 8.70 8.70 8.70 3,915
Oct 22, 2024 9.00 9.18 9.00 9.00 9.00 481
Oct 21, 2024 8.72 9.22 8.72 9.00 9.00 1,248
Oct 18, 2024 8.82 9.28 8.82 9.28 9.28 1,005
Oct 17, 2024 9.34 9.34 9.34 9.34 9.34 -
Oct 16, 2024 9.42 9.42 8.88 9.34 9.34 1,563
Oct 15, 2024 9.42 9.42 9.42 9.42 9.42 2
Oct 14, 2024 8.86 9.22 8.86 9.20 9.20 1,213
Oct 11, 2024 8.80 8.84 8.80 8.84 8.84 197
Oct 10, 2024 8.70 8.80 8.70 8.80 8.80 3,328
Oct 9, 2024 8.86 8.86 8.86 8.86 8.86 19
Oct 8, 2024 8.96 8.96 8.70 8.86 8.86 5,966
Oct 7, 2024 8.96 8.96 8.96 8.96 8.96 10
Oct 4, 2024 9.14 9.14 8.82 9.00 9.00 5,262
Oct 3, 2024 8.88 8.90 8.88 8.90 8.90 588
Oct 2, 2024 8.90 9.24 8.90 9.24 9.24 210
Oct 1, 2024 9.26 9.26 8.92 9.26 9.26 331
Sep 30, 2024 9.00 9.28 8.86 9.10 9.10 3,585
Sep 27, 2024 9.20 9.20 9.20 9.20 9.20 40
Sep 26, 2024 9.00 9.30 9.00 9.20 9.20 17,243
Sep 25, 2024 9.46 9.46 8.80 8.80 8.80 75
Sep 24, 2024 8.76 9.00 8.76 8.76 8.76 3,316
Sep 23, 2024 8.86 8.90 8.86 8.88 8.88 797
Sep 20, 2024 8.72 8.86 8.70 8.86 8.86 5,550
Sep 19, 2024 8.90 8.90 8.76 8.76 8.76 1,381
Sep 18, 2024 8.90 8.90 8.90 8.90 8.90 10
Sep 17, 2024 8.88 8.88 8.88 8.88 8.88 1,000
Sep 16, 2024 8.70 8.88 8.70 8.88 8.88 142
Sep 13, 2024 8.62 8.76 8.62 8.70 8.70 3,596
Sep 12, 2024 8.96 8.96 8.90 8.92 8.92 171
Sep 11, 2024 8.98 8.98 8.92 8.92 8.92 3,068
Sep 10, 2024 8.58 8.98 8.58 8.94 8.94 115
Sep 9, 2024 8.60 8.98 8.60 8.98 8.98 360
Sep 6, 2024 9.02 9.02 9.02 9.02 9.02 -
Sep 5, 2024 9.06 9.06 9.02 9.02 9.02 386
Sep 4, 2024 9.46 9.46 9.46 9.46 9.46 10
Sep 3, 2024 8.60 9.48 8.60 9.48 9.48 4,940
Sep 2, 2024 9.04 9.04 8.60 8.70 8.70 30,184
Aug 30, 2024 9.34 9.34 9.34 9.34 9.34 -
Aug 29, 2024 9.40 9.40 9.00 9.34 9.34 4,488
Aug 28, 2024 10.10 10.10 10.10 10.10 10.10 -
Aug 27, 2024 10.45 10.45 10.10 10.10 10.10 87
Aug 26, 2024 10.45 10.45 9.56 9.66 9.66 802
Aug 23, 2024 10.40 10.40 9.72 9.72 9.72 848
Aug 22, 2024 10.45 10.45 9.60 9.60 9.60 38
Aug 21, 2024 9.58 10.40 9.58 10.00 10.00 1,973
Aug 20, 2024 10.00 10.00 9.94 9.94 9.94 1,353
Aug 19, 2024 10.00 10.00 10.00 10.00 10.00 261
Aug 16, 2024 10.60 10.60 10.60 10.60 10.60 -
Aug 15, 2024 9.98 10.65 9.98 10.60 10.60 6,712
Aug 14, 2024 9.58 9.66 9.56 9.66 9.66 841
Aug 13, 2024 10.10 10.10 9.74 9.74 9.74 644
Aug 12, 2024 9.62 9.74 9.56 9.72 9.72 725
Aug 9, 2024 9.70 9.94 9.70 9.94 9.94 273
Aug 8, 2024 9.98 9.98 9.98 9.98 9.98 -
Aug 7, 2024 10.00 10.00 9.98 9.98 9.98 105
Aug 6, 2024 10.40 10.40 9.68 10.00 10.00 683
Aug 5, 2024 10.00 10.10 9.66 9.68 9.68 1,837
Aug 2, 2024 10.10 10.10 10.10 10.10 10.10 -
Aug 1, 2024 10.05 10.10 9.90 10.10 10.10 131
Jul 31, 2024 10.80 10.80 10.80 10.80 10.80 -
Jul 30, 2024 10.05 10.80 10.05 10.80 10.80 799
Jul 29, 2024 10.05 10.05 10.05 10.05 10.05 6
Jul 26, 2024 9.54 9.72 9.54 9.56 9.56 1,885
Jul 25, 2024 9.72 9.72 9.50 9.50 9.50 1,256
Jul 24, 2024 9.56 9.74 9.56 9.72 9.72 715
Jul 23, 2024 9.70 9.70 9.70 9.70 9.70 -
Jul 22, 2024 9.60 9.82 9.60 9.70 9.70 437
Jul 19, 2024 10.10 10.10 9.56 9.80 9.80 1,202
Jul 18, 2024 9.96 9.96 9.96 9.96 9.96 1,520
Jul 17, 2024 9.98 9.98 9.96 9.96 9.96 801
Jul 16, 2024 9.94 9.94 9.94 9.94 9.94 20
Jul 15, 2024 9.86 9.86 9.58 9.70 9.70 610
Jul 12, 2024 9.86 10.05 9.86 9.94 9.94 300
Jul 11, 2024 9.88 9.88 9.88 9.88 9.88 25
Jul 10, 2024 9.50 9.50 9.50 9.50 9.50 1,175
Jul 9, 2024 9.52 10.10 9.52 10.10 10.10 539
Jul 8, 2024 9.60 10.05 9.56 10.05 10.05 2,354
Jul 5, 2024 10.10 10.10 9.70 9.88 9.88 5,118
Jul 4, 2024 9.54 9.88 9.50 9.88 9.88 6,864
Jul 3, 2024 9.62 9.96 9.62 9.96 9.96 118
Jul 2, 2024 9.62 10.15 9.60 9.60 9.60 2,385
Jul 1, 2024 10.15 10.15 9.44 10.10 10.10 264
Jun 28, 2024 10.00 10.15 9.46 10.15 10.15 3,898
Jun 27, 2024 10.25 10.25 9.12 10.15 10.15 8,456
Jun 26, 2024 9.88 9.88 9.88 9.88 9.88 101
Jun 25, 2024 9.88 9.88 9.88 9.88 9.88 476
Jun 24, 2024 9.92 10.25 9.90 9.90 9.90 548
Jun 20, 2024 10.00 10.20 9.92 9.92 9.92 1,185
Jun 19, 2024 10.20 10.20 10.20 10.20 10.20 49
Jun 18, 2024 10.00 10.00 10.00 10.00 10.00 1,015
Jun 17, 2024 9.98 9.98 9.90 9.90 9.90 175
Jun 14, 2024 10.00 10.00 10.00 10.00 10.00 -
Jun 13, 2024 10.05 10.05 10.00 10.00 10.00 1,877
Jun 12, 2024 10.30 10.30 10.00 10.00 10.00 122
Jun 11, 2024 10.35 10.35 10.35 10.35 10.35 886
Jun 10, 2024 10.30 10.40 10.30 10.40 10.40 1,050
Jun 7, 2024 10.10 10.15 10.10 10.15 10.15 555
Jun 5, 2024 10.00 10.20 10.00 10.15 10.15 941
Jun 4, 2024 10.30 10.30 10.00 10.25 10.25 29,623
Jun 3, 2024 10.45 10.45 10.30 10.30 10.30 610
May 31, 2024 10.45 10.45 10.45 10.45 10.45 136
May 30, 2024 10.10 10.35 10.10 10.35 10.35 2,958
May 29, 2024 10.20 10.45 10.20 10.45 10.45 4,518
May 28, 2024 10.05 10.05 10.00 10.00 10.00 2,698
May 27, 2024 10.05 10.05 10.05 10.05 10.05 751
May 24, 2024 10.00 10.25 10.00 10.25 10.25 3,087
May 23, 2024 10.30 10.30 10.30 10.30 10.30 10
May 22, 2024 10.00 10.30 10.00 10.30 10.30 20,600
May 21, 2024 10.45 10.45 10.00 10.35 10.35 133
May 20, 2024 10.00 10.05 10.00 10.00 10.00 5,773
May 17, 2024 10.05 10.05 10.00 10.00 10.00 9,240
May 16, 2024 10.45 10.45 10.05 10.05 10.05 4,164
May 15, 2024 10.05 10.10 10.05 10.10 10.10 1,885
May 14, 2024 10.00 10.25 10.00 10.05 10.05 8,373
May 13, 2024 10.50 10.55 10.00 10.20 10.20 5,457
May 10, 2024 10.05 10.50 10.00 10.50 10.50 11,396
May 8, 2024 10.05 10.05 10.05 10.05 10.05 -
May 7, 2024 10.05 10.70 10.05 10.05 10.05 482
May 6, 2024 10.00 10.00 10.00 10.00 10.00 55
May 3, 2024 10.45 10.65 9.90 10.50 10.50 1,286
May 2, 2024 10.45 10.45 10.45 10.45 10.45 38
Apr 30, 2024 10.25 10.70 9.60 10.70 10.70 16,479
Apr 29, 2024 10.30 10.70 10.30 10.70 10.70 5,285
Apr 26, 2024 10.25 10.25 10.25 10.25 10.25 -
Apr 25, 2024 10.50 10.50 10.25 10.25 10.25 803
Apr 24, 2024 10.70 10.70 10.65 10.65 10.65 1,126
Apr 23, 2024 10.50 10.70 10.50 10.70 10.70 490
Apr 22, 2024 10.80 10.80 10.25 10.50 10.50 4,625
Apr 19, 2024 10.15 10.70 10.15 10.65 10.65 727
Apr 18, 2024 9.82 10.20 9.80 10.20 10.20 296
Apr 17, 2024 9.80 9.96 9.80 9.80 9.80 1,849
Apr 16, 2024 9.90 10.00 9.72 9.80 9.80 8,210
Apr 15, 2024 10.25 10.25 10.00 10.00 10.00 2,342
Apr 12, 2024 10.00 10.70 10.00 10.20 10.20 3,138
Apr 11, 2024 10.45 10.45 9.80 10.00 10.00 16,790
Apr 10, 2024 10.20 10.45 10.20 10.40 10.40 631
Apr 9, 2024 10.55 10.55 10.00 10.15 10.15 7,560
Apr 8, 2024 10.40 10.65 10.10 10.55 10.55 1,192
Apr 5, 2024 10.75 10.75 10.40 10.40 10.40 1,299
Apr 4, 2024 10.30 11.00 10.30 10.75 10.75 1,185
Apr 3, 2024 10.40 11.00 10.25 11.00 11.00 8,900
Apr 2, 2024 11.00 11.00 10.40 10.50 10.50 2,498
Mar 28, 2024 10.95 11.00 10.95 11.00 11.00 103
Mar 27, 2024 0.75 Dividend
Mar 27, 2024 10.95 10.95 10.60 10.80 10.80 1,639
Mar 26, 2024 11.10 11.30 10.90 11.15 10.40 9,698
Mar 25, 2024 11.00 11.30 10.65 11.00 10.26 12,239
Mar 22, 2024 11.35 11.35 10.85 10.85 10.12 12,731
Mar 21, 2024 11.10 11.40 11.10 11.25 10.49 1,494
Mar 20, 2024 10.90 10.90 10.90 10.90 10.17 -
Mar 19, 2024 11.00 11.80 10.50 10.90 10.17 27,670
Mar 18, 2024 11.00 11.00 10.65 10.65 9.93 1,038
Mar 15, 2024 11.10 11.10 10.70 11.00 10.26 734
Mar 14, 2024 10.95 11.15 10.80 11.10 10.35 3,010
Mar 13, 2024 11.15 11.15 11.00 11.00 10.26 1,378
Mar 12, 2024 11.15 11.15 11.15 11.15 10.40 -
Mar 11, 2024 11.25 11.25 11.15 11.15 10.40 794
Mar 8, 2024 11.20 11.20 10.60 10.65 9.93 4,702
Mar 7, 2024 11.00 11.25 10.55 10.60 9.89 6,858
Mar 6, 2024 11.15 11.15 11.15 11.15 10.40 8
Mar 5, 2024 11.20 11.25 11.00 11.15 10.40 7,097
Mar 4, 2024 11.05 11.75 10.85 11.05 10.31 7,803
Mar 1, 2024 11.75 11.75 11.00 11.00 10.26 796
Feb 29, 2024 10.55 10.75 10.55 10.60 9.89 2,544
Feb 28, 2024 10.75 10.75 10.50 10.75 10.03 12,714
Feb 27, 2024 11.10 11.10 10.00 10.75 10.03 59,113
Feb 26, 2024 12.00 12.00 11.50 11.55 10.77 3,126
Feb 23, 2024 11.80 12.00 11.60 12.00 11.19 6,198
Feb 22, 2024 11.80 12.00 11.50 11.80 11.01 4,728
Feb 21, 2024 11.75 12.00 11.55 11.55 10.77 3,973
Feb 20, 2024 12.25 12.25 11.85 12.00 11.19 555
Feb 19, 2024 12.10 12.10 11.65 12.00 11.19 451
Feb 16, 2024 12.00 12.30 11.55 12.10 11.29 9,248
Feb 15, 2024 11.80 11.90 11.55 11.90 11.10 11,379
Feb 14, 2024 11.80 12.05 11.60 12.05 11.24 49
Feb 13, 2024 11.70 11.80 11.40 11.80 11.01 9,698
Feb 12, 2024 11.90 11.90 11.60 11.70 10.91 783
Feb 9, 2024 12.05 12.05 11.95 11.95 11.15 1,561
Feb 8, 2024 11.55 12.30 11.55 12.05 11.24 2,046
Feb 7, 2024 12.00 12.20 11.55 11.90 11.10 8,478
Feb 6, 2024 11.50 11.50 11.50 11.50 10.73 -
Feb 5, 2024 11.95 11.95 11.45 11.50 10.73 6,480
Feb 2, 2024 11.55 11.60 11.40 11.60 10.82 11,121
Feb 1, 2024 11.55 11.55 11.50 11.50 10.73 1,468
Jan 31, 2024 11.55 11.55 11.55 11.55 10.77 51
Jan 30, 2024 11.25 11.55 11.25 11.55 10.77 507
Jan 29, 2024 11.55 11.55 11.15 11.50 10.73 4,220
Jan 26, 2024 11.55 11.55 11.55 11.55 10.77 110
Jan 25, 2024 11.65 11.65 11.30 11.35 10.59 5,807
Jan 24, 2024 11.40 11.50 11.40 11.50 10.73 27
Jan 23, 2024 11.35 11.35 11.35 11.35 10.59 1,000
Jan 22, 2024 11.25 11.70 11.25 11.30 10.54 564
Jan 19, 2024 11.35 11.50 11.25 11.25 10.49 2,145
Jan 18, 2024 11.40 11.95 11.35 11.35 10.59 2,438
Jan 17, 2024 11.80 12.00 11.30 11.75 10.96 8,917
Jan 16, 2024 12.00 12.10 12.00 12.10 11.29 7,618
Jan 15, 2024 12.35 12.35 11.95 12.00 11.19 10,726
Jan 12, 2024 11.90 12.50 11.90 11.95 11.15 10,161
Jan 11, 2024 11.40 11.95 11.40 11.95 11.15 10,900
Jan 10, 2024 11.15 11.30 11.10 11.30 10.54 2,523
Jan 9, 2024 11.15 11.35 10.75 11.15 10.40 2,485
Jan 8, 2024 10.75 10.95 10.75 10.95 10.21 821
Jan 5, 2024 11.15 11.15 10.75 10.75 10.03 8,691
Jan 4, 2024 11.00 11.45 10.85 11.15 10.40 3,672
Jan 3, 2024 11.00 11.45 11.00 11.40 10.63 1,690
Jan 2, 2024 11.25 11.45 10.70 11.00 10.26 2,352
Dec 29, 2023 11.10 11.35 10.70 11.25 10.49 5,937
Dec 28, 2023 10.70 10.80 10.70 10.80 10.07 1,658
Dec 27, 2023 11.25 11.30 10.50 11.00 10.26 10,220
Dec 22, 2023 10.70 10.75 10.65 10.75 10.03 11,769
Dec 21, 2023 10.75 10.75 10.50 10.50 9.79 5,237
Dec 20, 2023 10.50 10.75 10.50 10.75 10.03 706
Dec 19, 2023 10.85 10.85 10.35 10.50 9.79 28,112
Dec 18, 2023 11.05 11.15 10.85 10.85 10.12 456
Dec 15, 2023 10.60 11.10 10.55 11.05 10.31 7,913
Dec 14, 2023 10.90 10.90 10.45 10.85 10.12 6,097
Dec 13, 2023 10.50 10.95 10.35 10.95 10.21 4,667
Dec 12, 2023 11.00 11.00 10.20 10.40 9.70 9,841
Dec 11, 2023 12.30 12.50 10.55 10.85 10.12 26,454
Dec 8, 2023 12.85 12.90 12.40 12.90 12.03 4,746
Dec 7, 2023 12.45 12.55 12.45 12.55 11.71 111
Dec 6, 2023 13.00 13.30 12.35 12.60 11.75 3,384
Dec 5, 2023 12.95 12.95 12.25 12.25 11.43 1,031
Dec 4, 2023 12.20 12.80 12.20 12.60 11.75 583
Dec 1, 2023 13.00 13.00 12.20 12.20 11.38 576
Nov 30, 2023 12.30 12.95 12.30 12.40 11.57 261
Nov 29, 2023 12.30 12.30 12.30 12.30 11.47 39
Nov 28, 2023 12.95 12.95 12.30 12.50 11.66 298
Nov 27, 2023 12.50 12.80 12.45 12.45 11.61 3,500
Nov 24, 2023 12.60 12.85 12.55 12.85 11.99 3,050
Nov 23, 2023 12.85 12.90 12.75 12.75 11.89 27
Nov 22, 2023 12.50 12.85 12.30 12.85 11.99 4,184
Nov 21, 2023 12.70 12.75 12.65 12.65 11.80 269
Nov 20, 2023 12.75 13.40 12.75 12.90 12.03 1,366
Nov 17, 2023 12.65 12.70 12.65 12.70 11.85 254
Nov 16, 2023 12.70 12.70 12.15 12.15 11.33 5,275
Nov 15, 2023 12.00 12.80 12.00 12.10 11.29 2,927
Nov 14, 2023 12.00 12.00 12.00 12.00 11.19 384
Nov 13, 2023 12.10 12.45 12.10 12.45 11.61 1,089
Nov 10, 2023 11.85 12.80 11.85 12.80 11.94 5,530
Nov 9, 2023 12.45 12.45 12.00 12.40 11.57 749
Nov 8, 2023 12.00 12.45 12.00 12.45 11.61 2,184
Nov 7, 2023 12.20 12.20 12.00 12.20 11.38 355
Nov 6, 2023 12.00 12.15 11.60 12.15 11.33 5,172

Related Tickers