Nasdaq Stockholm · DIVIO-B · stock

Divio Technologies AB (publ) (DIVIO-B) stock price history

Every Nasdaq Stockholm trading session of Divio Technologies AB (publ) from Dec 18, 2019 to Sep 28, 2026: 1,701 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DIVIO-B data, free keyYear by year table

DIVIO-B adjusted close, 2019 to 2026

DIVIO-BDivio Technologies AB (publ)
SEK 0.0488-63.6% over one year
202220242026
SEK 3.09
All time high, 2021
SEK 0.1400
52 week high, SEK 0.0466 low
1,701
Daily sessions since 2019

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

DIVIO-B key facts

  • Divio Technologies AB (publ) (DIVIO-B) closed at SEK 0.0488 on Sep 28, 2026 on Nasdaq Stockholm.
  • DIVIO-B's all time high close is SEK 3.09, set on Feb 15, 2021; its all time low close is SEK 0.0466 on Sep 17, 2026.
  • DIVIO-B's 52 week range is SEK 0.0466 to SEK 0.1400.
  • DIVIO-B returned -63.6% over the year to Sep 28, 2026 and -96.2% over five years.
  • Since Dec 18, 2019 DIVIO-B returned -94%, -34.6% a year compounded.
  • DIVIO-B's deepest drawdown was -98.5% from Feb 15, 2021 to Sep 17, 2026.
  • DataCedar holds 1,701 daily sessions of DIVIO-B history from Dec 18, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DIVIO-B price chart, 2019 to 2026

DIVIO-B adjusted close, Dec 18, 2019 to Sep 28, 2026SEK 0.0466SEK 0.1841SEK 0.7275SEK 2.8720192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DIVIO-B returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-6.2%
3 months-21.5%
6 months-49.5%
Year to date-57.2%
1 year-63.6%
3 years-77.1%
5 years-96.2%
10 yearsn/a
Since Dec 18, 2019-94.4%
Compound annual growth, 6.8 years-34.6%

DIVIO-B records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
SEK 3.09 on Feb 15, 2021
All time low close
SEK 0.0466 on Sep 17, 2026
52 week high
SEK 0.1400 on Sep 29, 2025
52 week low
SEK 0.0466 on Sep 17, 2026
Deepest drawdown
-98.5% from Feb 15, 2021 to Sep 17, 2026, not yet recovered
Best single session
+153.2% on Sep 9, 2024
Worst single session
-36.3% on Apr 23, 2026
Volatility, 1 year annualised
91.8%
Sessions closing higher, 1 year
41%
Best calendar year
2020, +138%
Worst calendar year
2022, -77%

DIVIO-B price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 18, 2019; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026SEK 0.1100SEK 0.1285SEK 0.0466SEK 0.0488-57.2%168.6M186
2025SEK 0.1550SEK 0.2360SEK 0.1065SEK 0.1140-29.8%178.8M249
2024SEK 0.1990SEK 0.4590SEK 0.0998SEK 0.1625-18.8%112.3M251
2023SEK 0.2070SEK 0.4065SEK 0.1210SEK 0.2000-3.4%201.4M251
2022SEK 0.8886SEK 0.9395SEK 0.1282SEK 0.2070-76.7%77.3M253
2021SEK 2.18SEK 3.38SEK 0.8479SEK 0.8886-58.1%193.3M253
2020SEK 0.9284SEK 2.26SEK 0.2442SEK 2.12+138.1%399.4M252
2019SEK 1.25SEK 1.25SEK 0.8309SEK 0.8903n/a1.2M6

DIVIO-B monthly closes, last 12 months

MonthMonth end closeChange
September 2026SEK 0.0488-8.3%
August 2026SEK 0.0532-2.6%
July 2026SEK 0.0546-11.9%
June 2026SEK 0.0620-12.7%
May 2026SEK 0.0710+12.3%
April 2026SEK 0.0632-36.5%
March 2026SEK 0.0996-0.2%
February 2026SEK 0.0998-4.5%
January 2026SEK 0.1045-8.3%
December 2025SEK 0.1140-10.6%
November 2025SEK 0.1275+2.0%
October 2025SEK 0.1250-8.1%

About the DIVIO-B data

Daily bars. 1,701 sessions from Dec 18, 2019 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 18, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DIVIO-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Nasdaq Stockholm

  • DEX Dextech Medical AB
  • DICOT Dicot Pharma AB
  • DIOS Diös Fastigheter AB (publ)
  • DIST DistIT AB (publ)
  • DLAB Dlaboratory Sweden AB (publ)
  • DMXSE-SDB District Metals Corp.
  • DMYD-B Diamyd Medical AB (publ)
  • DOM Dometic Group AB (publ)

Common questions

DIVIO-B share price history

Start with any symbol.

Start free