TipRanks
Go Ultimate55% OFF

Dios Fastigheter AB (0GTM) Historical Prices

GB:0GTM historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202656.9057.2056.5557.1557.15+0.00%3,1080.13
Oct 30, 202657.2857.2057.0357.1557.15-0.52%4600.02
Oct 29, 202657.1357.8057.4557.4557.45+0.61%3920.02
Oct 28, 202657.1357.4057.0557.1057.10-0.44%1,8080.08
Oct 27, 202657.2857.5057.1057.3557.35-0.17%2,3990.10
Oct 26, 202657.3858.0057.3057.4557.45+1.06%2610.01
Oct 23, 202656.6557.3556.8556.8556.85+0.44%4,8840.20
Oct 22, 202656.5556.7356.2056.6056.60+0.27%18,7290.77
Oct 21, 202656.7057.6556.4556.4556.45-0.48%2,8280.12
Oct 20, 202656.0056.7355.9056.7356.73+1.75%3,4630.14
Oct 19, 202656.6056.6355.7355.7555.75-1.93%101,6514.48
Oct 16, 202656.6056.8556.6056.8556.85+0.53%2,5470.11
Oct 15, 202656.7557.0356.3356.5556.55+0.98%40,4861.80
Oct 14, 202655.3356.2055.4556.0056.00+1.45%13,7920.62
Oct 13, 202655.3855.8555.2055.2055.20-0.36%1,1270.05
Oct 12, 202655.9355.7855.4055.4055.40-0.27%5770.03
Oct 09, 202655.8856.0055.5555.5555.55-0.36%36,7091.68
Oct 08, 202655.7855.7555.6055.7555.75-0.27%6,4970.30
Oct 07, 202655.9356.1855.9055.9055.90+0.27%590.00
Oct 06, 202656.4056.5556.3556.3555.75+0.27%501,39836.16
Oct 05, 202656.9056.7056.2056.2055.60-1.10%4,4960.33
Oct 02, 202656.8557.1556.8356.8356.22-1.00%4170.03
Oct 01, 202657.0357.4556.8057.4056.79+0.26%1,1180.08
Sep 30, 202657.8858.0557.0557.2556.64-0.69%25,5631.90
Sep 29, 202658.9058.9057.6057.6557.04-2.04%5,2930.37
Sep 28, 202659.2358.8558.4558.8558.22-0.42%14,3631.02
Sep 25, 202660.4060.0059.0559.1058.47-2.33%5,3080.38
Sep 24, 202661.9361.2559.9560.5159.86-1.78%145,49412.46
Sep 23, 202662.4062.1061.3061.6060.95-1.48%134,53114.01
Sep 22, 202663.1862.7562.2862.5361.86-1.45%54,4796.20
Sep 21, 202662.7063.4562.5863.4562.77+1.20%2,8530.32
Sep 18, 202662.8063.0062.3662.7062.03-0.56%3,3700.38
Sep 17, 202662.6063.1562.4063.0562.38+0.80%19,5632.29
Sep 16, 202662.5562.8062.2062.5561.88+0.48%19,9642.43
Sep 15, 202662.5062.3561.9062.2561.59-0.87%55,7696.77
Sep 14, 202663.0363.0862.5362.8062.13-0.57%22,2892.82
Sep 11, 202663.1363.4062.8563.1662.48-0.15%35,3574.79
Sep 10, 202663.8864.0063.2563.2562.58-1.10%39,2965.73
Sep 09, 202663.7363.9563.5063.9563.27-0.12%2,2840.33
Sep 08, 202664.2564.1563.9064.0363.34-1.04%24,4993.32
Sep 07, 202664.5064.8064.5064.7064.01+0.15%3,7150.50
Sep 04, 202664.7064.6064.3564.6063.91+0.08%6,0180.82
Sep 03, 202664.0565.0563.7064.5563.86+0.64%4,1400.57
Sep 02, 202664.3564.4563.7064.1463.46+0.26%1,7120.23
Sep 01, 202664.0564.2563.9063.9863.29+0.20%7,8961.08
Aug 31, 202664.2564.2563.8563.8563.17-1.54%3320.04
Aug 28, 202665.0865.2064.8064.8564.16+0.04%2,0400.27
Aug 27, 202664.7564.8364.6564.8364.13-0.15%1,7030.23
Aug 26, 202664.9065.3064.6064.9264.23-0.25%12,8081.75
Aug 25, 202665.1365.4064.8865.0864.39-0.49%8,7441.21