Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	64.450	64.800	64.299	64.583	62.709	8,581
2026-01-30	65.200	65.200	64.450	64.819	62.939	8,287
2026-01-29	64.600	66.000	64.600	64.869	62.987	1,169
2026-01-28	64.000	64.177	64.000	64.177	62.315	2,089
2026-01-27	64.000	64.000	63.600	63.793	61.943	8,234
2026-01-26	64.301	64.301	63.900	64.301	62.435	1,221
2026-01-22	63.825	64.350	63.700	64.088	62.228	4,366
2026-01-21	63.050	63.050	62.975	63.046	61.217	4,826
2026-01-20	65.300	65.300	64.000	64.553	62.680	4,545
2026-01-19	65.775	66.150	65.300	65.925	64.012	3,647
2026-01-16	66.600	66.600	66.250	66.383	64.457	9,448
2026-01-15	65.050	66.450	65.050	66.300	64.377	3,884
2026-01-14	64.550	64.550	64.250	64.487	62.617	24,238
2026-01-13	65.649	65.649	65.649	65.649	63.745	696
2026-01-12	66.769	66.769	66.150	66.769	64.832	446
2026-01-09	66.900	66.900	66.150	66.505	64.575	9,257
2026-01-08	67.425	67.425	66.975	67.000	65.056	20,167
2026-01-07	65.332	67.700	65.332	65.332	62.903	10,311
2026-01-05	64.402	64.402	64.150	64.402	62.008	2,280
2026-01-02	65.700	65.700	64.750	64.800	62.390	1,267
2025-12-30	65.325	65.650	65.200	65.357	62.927	4,640
2025-12-29	64.500	65.350	64.400	64.663	62.259	1,828
2025-12-23	63.850	64.300	63.850	64.050	61.668	1,164
2025-12-22	63.225	63.250	62.600	63.200	60.850	5,321
2025-12-19	63.300	63.300	62.950	63.115	60.768	40,958
2025-12-18	63.475	63.750	63.350	63.700	61.331	141,301
2025-12-17	63.475	63.650	63.200	63.650	61.283	6,104
2025-12-16	62.950	63.200	62.709	62.709	60.377	1,753
2025-12-15	63.675	63.825	63.050	63.521	61.159	1,945
2025-12-12	63.625	63.800	63.600	63.692	61.323	956
2025-12-11	63.625	63.700	63.250	63.500	61.139	4,132
2025-12-10	63.275	63.600	63.250	63.457	61.098	32,028
2025-12-09	63.525	63.600	63.000	63.331	60.976	64,520
2025-12-08	63.900	63.900	63.400	63.500	61.139	491
2025-12-05	64.420	64.550	64.420	64.420	62.025	899
2025-12-04	63.932	64.400	63.932	63.932	61.554	7,215
2025-12-03	63.850	63.850	63.700	63.792	61.420	1,457
2025-12-02	64.050	64.050	63.849	63.849	61.475	445
2025-12-01	64.325	64.325	63.900	64.091	61.708	4,949
2025-11-28	64.683	64.683	64.683	64.683	62.278	300
2025-11-27	65.325	65.350	64.975	65.350	62.920	280
2025-11-26	64.800	64.851	64.750	64.851	62.439	948
2025-11-25	64.085	64.700	64.085	64.085	61.702	1,429
2025-11-24	63.800	64.350	63.800	63.943	61.565	1,257
2025-11-21	63.275	63.650	63.264	63.264	60.912	4,938
2025-11-20	63.750	63.750	63.175	63.665	61.297	25,871
2025-11-19	63.350	63.350	63.350	63.350	60.994	162
2025-11-18	63.625	63.800	63.600	63.667	61.299	738
2025-11-17	63.897	64.050	63.897	63.897	61.521	1,563
2025-11-14	64.149	64.149	63.850	64.149	61.764	526
2025-11-13	64.150	64.300	63.850	64.250	61.861	5,824
2025-11-12	63.275	63.900	63.175	63.800	61.428	9,683
2025-11-11	63.349	63.349	62.400	63.349	60.994	29,972
2025-11-10	64.050	64.050	63.575	63.600	61.235	622
2025-11-07	63.900	64.143	63.900	64.143	61.758	985
2025-11-06	63.849	64.100	63.849	64.092	61.708	320
2025-11-05	63.875	64.150	63.700	63.989	61.609	30,280
2025-11-04	64.550	64.550	63.900	64.351	61.958	579
2025-11-03	65.025	65.139	64.750	65.139	62.717	803
2025-10-31	65.300	65.300	64.900	65.149	62.727	1,341

← NewerPage 4 of 5 · 248 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.