Dios Fastigheter AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	63.750	63.750	62.950	63.371	62.133	1,861
2026-04-28	65.075	65.400	64.550	64.550	63.289	158
2026-04-27	66.300	66.450	65.250	65.769	64.485	3,367
2026-04-24	67.000	67.000	66.300	66.644	65.342	2,061
2026-04-23	68.150	68.550	67.350	67.350	66.034	4,749
2026-04-22	67.575	68.400	67.500	68.250	66.917	1,680
2026-04-21	68.600	68.650	67.600	67.650	66.328	1,688
2026-04-20	69.025	69.025	68.475	68.619	67.279	4,672
2026-04-17	68.825	69.750	68.825	69.680	68.319	17,716
2026-04-16	67.575	68.850	67.400	68.400	67.064	7,698
2026-04-15	66.850	67.500	66.850	66.850	65.544	3,295
2026-04-14	66.675	67.050	66.675	66.967	65.658	7,999
2026-04-13	65.525	66.150	65.400	66.100	64.809	6,002
2026-04-10	65.750	66.400	65.750	66.075	64.784	7,264
2026-04-09	64.600	65.650	64.600	64.775	63.509	4,004
2026-04-08	65.025	65.500	64.650	64.941	63.672	40,407
2026-04-07	63.775	64.550	63.450	63.815	62.568	9,781
2026-04-02	62.800	63.550	62.800	63.261	62.025	3,458
2026-04-01	63.475	63.950	63.150	63.700	62.456	8,291
2026-03-31	62.350	63.100	62.150	62.647	61.423	14,515
2026-03-30	61.675	62.550	61.575	62.098	60.296	19,952
2026-03-27	61.525	61.800	61.000	61.361	59.581	13,958
2026-03-26	62.450	62.450	61.650	62.333	60.525	27,711
2026-03-25	62.750	63.200	62.300	62.300	60.493	27,632
2026-03-24	61.938	62.500	61.938	61.938	60.141	7,681
2026-03-23	61.275	62.100	60.001	60.001	58.260	10,184
2026-03-20	64.550	64.950	62.550	63.250	61.415	1,340
2026-03-19	64.950	64.950	64.400	64.450	62.580	3,034
2026-03-18	66.250	66.650	65.625	65.850	63.940	4,828
2026-03-17	66.150	66.800	65.600	66.298	64.375	15,433
2026-03-16	65.875	66.250	65.400	66.229	64.308	24,127
2026-03-13	66.600	66.600	65.900	66.224	64.302	5,755
2026-03-12	66.250	66.850	66.000	66.525	64.595	15,611
2026-03-11	67.075	67.100	66.599	66.688	64.753	1,125
2026-03-10	67.059	67.450	67.059	67.059	65.113	1,863
2026-03-09	66.100	66.100	65.200	65.773	63.865	28,826
2026-03-06	67.750	67.750	67.495	67.495	65.537	23,280
2026-03-05	67.925	68.500	67.550	68.071	66.096	1,818
2026-03-04	67.425	68.300	67.425	68.100	66.124	2,747
2026-03-03	67.300	67.300	66.500	66.773	64.836	39,477
2026-03-02	69.200	69.850	69.200	69.362	67.350	24,243
2026-02-27	70.250	70.550	70.250	70.250	68.212	3,732
2026-02-26	69.900	70.100	69.900	69.932	67.903	10,507
2026-02-25	69.567	69.567	69.450	69.550	67.532	2,173
2026-02-24	69.925	70.401	69.400	70.401	68.358	773
2026-02-23	70.599	70.599	69.850	70.599	68.551	656
2026-02-20	70.350	70.800	70.350	70.361	68.320	3,178
2026-02-19	70.000	70.050	69.250	69.767	67.743	3,794
2026-02-18	70.450	70.450	69.550	69.900	67.872	24,188
2026-02-17	70.700	70.950	69.750	70.349	68.308	23,388
2026-02-16	69.525	71.251	69.525	69.550	67.532	17,285
2026-02-13	67.800	69.200	67.800	68.461	66.475	34,234
2026-02-12	65.325	65.750	64.642	64.642	62.767	2,626
2026-02-11	65.950	65.950	64.800	65.150	63.260	1,791
2026-02-10	65.625	66.100	65.500	66.100	64.182	460
2026-02-09	65.325	66.200	65.300	65.300	63.406	7,499
2026-02-06	64.550	65.375	64.301	64.301	62.435	717
2026-02-05	64.850	65.100	64.473	64.517	62.645	3,142
2026-02-04	64.000	65.250	63.850	64.299	62.433	6,356
2026-02-03	64.288	64.288	64.050	64.288	62.423	7,707

← NewerPage 3 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-07	0.6000 SEK
2026-07-07	0.6000 SEK
2026-03-31	0.6000 SEK
2026-01-08	0.5500 SEK
2025-10-08	0.5500 SEK
2025-07-08	0.5500 SEK
2025-04-08	0.5500 SEK
2024-01-19	0.5000 SEK
2023-10-19	0.5000 SEK
2023-07-19	0.5000 SEK
2023-04-19	0.5000 SEK
2023-01-05	0.8800 SEK
2022-10-06	0.8800 SEK
2022-07-06	0.8800 SEK
2022-04-06	0.8800 SEK
2021-10-29	1.6500 SEK
2021-04-14	1.6500 SEK
2020-06-26	1.6500 SEK
2019-10-29	1.5000 SEK
2019-04-24	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.