Stockholm - Delayed Quote SEK

Desenio Group AB (publ) (DSNO.ST)

Compare
0.2840
-0.0360
(-11.25%)
At close: January 20 at 5:29:40 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20250.32000.32000.26400.28400.2840188,999
Jan 17, 20250.35400.35800.32000.32000.3200548,711
Jan 16, 20250.39200.39200.35400.35600.3560115,901
Jan 15, 20250.35400.39600.32400.35600.3560139,084
Jan 14, 20250.38000.39000.36600.36800.3680169,539
Jan 13, 20250.37000.40000.33400.39400.394022,071
Jan 10, 20250.43600.43800.34000.35000.3500150,895
Jan 9, 20250.42200.42200.36200.39000.3900276,848
Jan 8, 20250.46600.46600.41600.45600.4560408,165
Jan 7, 20250.38000.52000.32200.46800.46803,245,621
Jan 3, 20250.30800.42400.26400.40000.40001,028,049
Jan 2, 20250.34600.35000.32000.32000.3200159,504
Dec 30, 20240.20000.45000.20000.34600.34603,412,987
Dec 27, 20240.20200.23200.16900.20000.20003,353,972
Dec 23, 20240.22200.22400.22000.22000.2200493,632
Dec 20, 20240.24200.24400.21000.21800.2180189,097
Dec 19, 20240.26400.26400.20000.22800.2280740,427
Dec 18, 20240.27000.32400.27000.28000.280062,679
Dec 17, 20240.26600.27200.26600.27000.270075,076
Dec 16, 20240.26800.26800.25000.25200.252073,772
Dec 13, 20240.25400.27200.25200.26800.268030,500
Dec 12, 20240.25400.26200.25200.26200.262096,920
Dec 11, 20240.26000.28400.25200.28400.284044,978
Dec 10, 20240.27600.29400.23000.26000.2600200,242
Dec 9, 20240.30600.30600.27200.27200.272083,616
Dec 6, 20240.30000.31800.27800.30400.304017,892
Dec 5, 20240.33000.33000.30000.30000.300059,872
Dec 4, 20240.33400.33600.31400.32000.3200405,186
Dec 3, 20240.30000.32800.30000.30600.3060439,490
Dec 2, 20240.32400.33600.27400.33600.3360305,695
Nov 29, 20240.27200.32000.27200.31800.318073,368
Nov 28, 20240.28600.33600.26200.30000.3000462,094
Nov 27, 20240.28600.28600.26800.26800.268017,521
Nov 26, 20240.32600.32600.27600.29400.294057,212
Nov 25, 20240.28600.30000.26400.28800.288026,684
Nov 22, 20240.26600.29600.26600.28600.28602,701
Nov 21, 20240.28200.28600.28000.28000.280020,806
Nov 20, 20240.26800.33000.26800.33000.330051,413
Nov 19, 20240.30200.30200.30200.30200.3020663
Nov 18, 20240.29400.30400.28200.30400.304019,145
Nov 15, 20240.28000.31600.22600.29400.2940191,430
Nov 14, 20240.29200.30000.28000.28000.280044,243
Nov 13, 20240.30000.30000.28200.28200.282051,025
Nov 12, 20240.27000.33800.27000.28000.280025,719
Nov 11, 20240.34600.34600.27000.30000.300031,284
Nov 8, 20240.38600.38600.27000.34800.3480230,873
Nov 7, 20240.26000.40000.22200.40000.4000533,345
Nov 6, 20240.22200.28600.22200.26400.2640128,153
Nov 5, 20240.29800.29800.29600.29600.29609,564
Nov 4, 20240.27000.29200.26400.26400.2640123,967
Nov 1, 20240.29600.29600.27000.29400.29408,036
Oct 31, 20240.26800.30000.26600.30000.300055,659
Oct 30, 20240.27200.29400.27200.29200.29201,048
Oct 29, 20240.28200.30000.27200.30000.3000193,054
Oct 28, 20240.26600.31800.26600.28800.288070,834
Oct 25, 20240.33000.33000.27800.27800.2780109,366
Oct 24, 20240.33200.33200.28000.30800.3080259,776
Oct 23, 20240.32000.33200.30800.33200.332060,380
Oct 22, 20240.34000.34400.30000.32000.3200126,246
Oct 21, 20240.34200.34400.34000.34000.3400105,596
Oct 18, 20240.33200.33200.30600.30600.30601,510
Oct 17, 20240.31200.34200.30800.33400.334037,675
Oct 16, 20240.31000.31600.31000.31600.316023,770
Oct 15, 20240.32800.35400.32000.34200.342042,445
Oct 14, 20240.33800.38200.32600.32800.328073,095
Oct 11, 20240.35800.36000.33800.33800.338095,048
Oct 10, 20240.34000.35800.34000.35800.3580782
Oct 9, 20240.36800.42400.36800.39000.3900209,846
Oct 8, 20240.45200.45200.38800.39200.392040,825
Oct 7, 20240.35000.46400.35000.46400.4640335,924
Oct 4, 20240.36800.36800.34200.35200.352078,935
Oct 3, 20240.37200.39600.34200.37200.3720283,018
Oct 2, 20240.38800.39800.37200.39800.3980116,543
Oct 1, 20240.42600.42600.37800.42200.422038,105
Sep 30, 20240.42000.49600.37800.43000.4300345,036
Sep 27, 20240.42000.44000.37400.42000.4200122,917
Sep 26, 20240.41000.41200.41000.41200.4120188,054
Sep 25, 20240.37000.41000.34000.41000.4100318,690
Sep 24, 20240.36400.42800.36400.41000.4100236,297
Sep 23, 20240.45000.47600.39800.40600.4060364,002
Sep 20, 20240.36200.45000.34200.44000.4400436,921
Sep 19, 20240.37000.43400.30200.36200.3620829,442
Sep 18, 20240.39000.39800.31800.36000.3600606,749
Sep 17, 20240.22600.54000.22400.39000.39004,921,534
Sep 16, 20240.23000.28800.21400.21400.2140211,207
Sep 13, 20240.23000.23200.20600.23000.230043,777
Sep 12, 20240.20600.22000.20600.22000.2200102,166
Sep 11, 20240.21000.23000.20000.22400.224097,962
Sep 10, 20240.22000.22000.20000.20600.206031,199
Sep 9, 20240.22000.23000.20000.22000.220066,197
Sep 6, 20240.24200.25000.21600.22000.220032,961
Sep 5, 20240.23000.23000.21400.23000.230011,148
Sep 4, 20240.24600.26600.21400.25000.250074,417
Sep 3, 20240.21200.25000.21200.24600.2460148,251
Sep 2, 20240.20000.22600.20000.21200.2120174,504
Aug 30, 20240.19900.20400.19900.20000.200057,673
Aug 29, 20240.20000.20400.20000.20000.20008,938
Aug 28, 20240.20800.24600.20000.20000.200057,100
Aug 27, 20240.20800.20800.19600.20200.202098,047
Aug 26, 20240.20400.20800.20400.20800.208010,657
Aug 23, 20240.20200.20600.19300.20000.2000320,747
Aug 22, 20240.19400.21000.19400.21000.210072,358
Aug 21, 20240.21000.21000.20000.21000.210085,100
Aug 20, 20240.24000.24800.20000.21000.210013,815
Aug 19, 20240.20000.20600.19600.20600.206059,347
Aug 16, 20240.21400.21400.20000.20200.2020176,052
Aug 15, 20240.20400.21000.20400.20600.206083,024
Aug 14, 20240.19000.20800.18900.20400.2040237,401
Aug 13, 20240.21400.21400.19500.21200.21205,134
Aug 12, 20240.16800.21600.16800.21400.214028,094
Aug 9, 20240.21000.21600.17700.21600.2160196,600
Aug 8, 20240.21200.21800.21000.21800.2180120,382
Aug 7, 20240.21800.23400.20400.21800.218089,126
Aug 6, 20240.21000.23600.21000.21800.218027,374
Aug 5, 20240.20800.20800.16000.20800.2080130,731
Aug 2, 20240.22400.22800.20800.21800.218077,363
Aug 1, 20240.22000.29400.20400.23600.2360253,418
Jul 31, 20240.22000.22200.20400.22200.222028,601
Jul 30, 20240.22600.22600.20000.22200.2220241,137
Jul 29, 20240.21600.22600.21600.22600.22605,511
Jul 26, 20240.25800.25800.21000.23000.2300265,117
Jul 25, 20240.20600.26600.20600.25800.258052,098
Jul 24, 20240.29600.29600.23000.24400.2440152,134
Jul 23, 20240.21600.25000.18300.23200.2320132,779
Jul 22, 20240.23400.23400.21800.22000.2200226,900
Jul 19, 20240.23600.27400.23600.23600.236084,415
Jul 18, 20240.22200.25000.22200.23200.2320275,494
Jul 17, 20240.25800.25800.23200.23200.2320270,268
Jul 16, 20240.32400.36000.20000.24600.24602,616,159
Jul 15, 20240.27000.32600.27000.32400.3240282,297
Jul 12, 20240.28000.28200.26800.28000.2800341,899
Jul 11, 20240.28000.31800.26800.27000.2700199,321
Jul 10, 20240.28600.28600.26400.27800.2780114,233
Jul 9, 20240.27400.28800.25800.28600.286024,294
Jul 8, 20240.27800.27800.26000.27400.2740178,983
Jul 5, 20240.25800.28800.25000.28400.2840193,069
Jul 4, 20240.25200.26400.25200.26000.260046,258
Jul 3, 20240.27200.27200.24800.26600.2660200,101
Jul 2, 20240.26000.28800.26000.28200.282056,123
Jul 1, 20240.24800.29000.24800.27000.2700220,090
Jun 28, 20240.26000.29200.25000.28000.280071,901
Jun 27, 20240.26000.26000.24200.25800.2580279,942
Jun 26, 20240.27200.27200.26000.26000.260050,840
Jun 25, 20240.31600.31600.26800.28200.282052,449
Jun 24, 20240.28600.31600.27800.31600.3160152,651
Jun 20, 20240.28600.28600.27600.28600.286062,148
Jun 19, 20240.28600.28600.27200.27200.272023,032
Jun 18, 20240.27200.28200.27200.28200.2820104,432
Jun 17, 20240.27200.27600.27000.27200.2720102,326
Jun 14, 20240.27800.28800.27400.28200.282020,431
Jun 13, 20240.27200.27800.25600.27000.2700550,330
Jun 12, 20240.28000.30600.26200.26600.2660144,575
Jun 11, 20240.29000.29000.26800.27000.2700337,959
Jun 10, 20240.28600.29800.27200.29200.2920112,150
Jun 7, 20240.28400.30200.27200.27200.272081,516
Jun 5, 20240.28000.31800.26000.29600.296044,482
Jun 4, 20240.30000.30800.28000.30800.3080412,215
Jun 3, 20240.31800.31800.29200.31800.3180231,653
May 31, 20240.30100.32100.30100.31900.31903,810
May 30, 20240.31100.31500.27600.31500.3150165,675
May 29, 20240.31500.31500.28500.31200.312051,849
May 28, 20240.32200.32200.29000.31700.31707,660
May 27, 20240.31100.32400.28500.29800.2980795,494
May 24, 20240.34400.34400.31500.31500.3150106,051
May 23, 20240.33900.33900.30900.33900.339098,408
May 22, 20240.33400.35400.33400.34800.34806,957
May 21, 20240.36000.37800.33600.35900.359068,713
May 20, 20240.38500.38500.34900.35000.3500124,095
May 17, 20240.35700.40000.33400.35200.3520476,528
May 16, 20240.34000.37400.33200.33400.334015,218
May 15, 20240.32000.34900.32000.33200.3320118,493
May 14, 20240.30300.32000.29900.31800.3180406,163
May 13, 20240.32000.32000.26800.30300.303089,034
May 10, 20240.29800.30100.26600.30100.3010151,951
May 8, 20240.25200.31300.25200.30100.30107,750
May 7, 20240.29600.37500.29600.31500.3150108,368
May 6, 20240.29700.32900.29700.32900.32901,775
May 3, 20240.32500.32700.30000.32700.327085,359
May 2, 20240.32000.33500.32000.33500.335032,414
Apr 30, 20240.32000.32000.32000.32000.32004,000
Apr 29, 20240.33300.33900.33300.33300.33301,650
Apr 26, 20240.32000.36500.30000.33300.3330428,834
Apr 25, 20240.37800.37800.33000.33500.3350115,557
Apr 24, 20240.37400.37800.37400.37800.378075
Apr 23, 20240.41000.41000.36500.39300.3930211,494
Apr 22, 20240.39900.44900.39900.40100.4010110,028
Apr 19, 20240.37700.39900.35000.39900.3990556,749
Apr 18, 20240.37300.37800.36400.37800.378089,656
Apr 17, 20240.42300.42300.35400.37400.3740472,189
Apr 16, 20240.36100.42300.36100.42200.4220116,173
Apr 15, 20240.34800.36900.34800.36100.361033,452
Apr 12, 20240.36000.37200.33300.35000.3500530,267
Apr 11, 20240.40000.40000.36400.37200.3720174,299
Apr 10, 20240.45000.45000.40000.40000.400072,177
Apr 9, 20240.48900.49700.42900.44200.442094,990
Apr 8, 20240.45200.45400.42000.42400.424018,605
Apr 5, 20240.44800.46000.44800.45200.452043,182
Apr 4, 20240.39900.49900.39900.44800.448061,149
Apr 3, 20240.36500.39900.36500.39900.399095,262
Apr 2, 20240.37000.37000.34600.36100.361029,319
Mar 28, 20240.30450.37050.30450.37050.370595,766
Mar 27, 20240.30250.31750.30250.31700.3170218,835
Mar 26, 20240.30200.30500.30000.30200.3020121,330
Mar 25, 20240.32750.32750.30000.31350.3135212,339
Mar 22, 20240.30050.33800.30000.32950.329567,368
Mar 21, 20240.28500.30650.28500.30000.300077,600
Mar 20, 20240.28050.28500.28050.28500.285022,001
Mar 19, 20240.27150.28650.27050.28650.286553,232
Mar 18, 20240.31700.31900.27000.27000.2700301,598
Mar 15, 20240.32000.32000.30000.31700.317028,765
Mar 14, 20240.35500.37650.31750.32800.3280176,298
Mar 13, 20240.35000.35500.34050.35500.35508,475
Mar 12, 20240.33000.38000.32050.38000.38008,671
Mar 11, 20240.32200.33800.32200.33800.33809,519
Mar 8, 20240.34000.34050.32000.33750.3375180,408
Mar 7, 20240.32300.33300.32000.32050.3205306,078
Mar 6, 20240.33450.34800.33150.33200.332043,641
Mar 5, 20240.35900.35900.33250.33450.3345708,996
Mar 4, 20240.35050.41850.35050.35900.3590120,492
Mar 1, 20240.35250.35700.35000.35050.350567,431
Feb 29, 20240.36850.37450.35150.37450.374566,072
Feb 28, 20240.38200.38200.35150.36900.369030,993
Feb 27, 20240.36050.42900.35050.38250.382589,832
Feb 26, 20240.34750.36550.33250.34750.347524,968
Feb 23, 20240.31800.36950.30750.34750.347587,810
Feb 22, 20240.32100.33000.31800.31800.318082,456
Feb 21, 20240.37500.37500.31700.31700.3170122,525
Feb 20, 20240.39150.40950.30000.35050.3505178,525
Feb 19, 20240.41950.41950.38700.39150.391571,934
Feb 16, 20240.43850.43850.38400.41950.419540,894
Feb 15, 20240.40000.45150.35300.43950.4395265,406
Feb 14, 20240.43950.50900.43950.45200.4520453,050
Feb 13, 20240.41800.43500.40600.41150.411551,131
Feb 12, 20240.42800.42800.40250.41800.418062,442
Feb 9, 20240.42850.42850.40350.42850.428518,351
Feb 8, 20240.42850.42850.40300.42800.42809,310
Feb 7, 20240.42700.43000.42500.43000.4300160,040
Feb 6, 20240.40950.40950.37650.39000.390025,357
Feb 5, 20240.39050.41800.37550.41250.412561,700
Feb 2, 20240.42200.45000.42200.42200.42204,508
Feb 1, 20240.38000.45500.38000.42200.4220413,615
Jan 31, 20240.39000.39000.36100.38800.388012,689
Jan 30, 20240.41500.41500.36500.39000.3900390,740
Jan 29, 20240.40000.42000.39350.41900.419045,172
Jan 26, 20240.41700.42200.40000.42200.422069,586
Jan 25, 20240.40000.44150.38200.41800.418024,054
Jan 24, 20240.43850.43850.40950.40950.409515,024
Jan 23, 20240.38800.39850.36900.39850.3985213,701
Jan 22, 20240.40950.40950.37100.39850.3985202,260

Related Tickers

SRTTY ZOZO, Inc.
6.39
0.00%
 
KGGNF Kogan.com Ltd
4.4500
0.00%
 
YAHOF LY Corporation
3.2000
0.00%
 
RDBBF Articore Group Limited
0.1630
+0.31%
 
MFB.NZ My Food Bag Group Limited
0.2100
+2.44%
 
DLVEY Deliveroo PLC
8.73
0.00%
 
BHG.ST BHG Group AB (publ)
19.80
+0.05%
 
GG.MI Giglio Group S.p.A.
0.3760
-2.08%
 
PLTXF JIVA Technologies Inc.
0.1810
+3.08%
 
DROOF Deliveroo plc
1.7500
+9.38%