Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	66.000	66.000	65.600	65.898	63.447	2,062
2025-10-29	66.450	67.000	65.900	66.309	63.844	1,090
2025-10-28	66.950	67.050	66.400	66.658	64.179	22,435
2025-10-27	67.350	67.350	67.000	67.095	64.600	2,898
2025-10-24	69.308	69.308	67.700	69.308	66.730	19,223
2025-10-23	71.075	71.550	70.550	71.052	68.410	13,673
2025-10-22	70.950	71.275	70.350	70.625	67.998	1,495
2025-10-21	70.099	70.482	70.099	70.482	67.861	5,043
2025-10-20	69.075	69.600	69.042	69.600	67.012	16,019
2025-10-17	68.900	68.900	68.100	68.100	65.568	7,262
2025-10-16	69.525	69.600	69.286	69.286	66.709	7,028
2025-10-15	69.475	69.650	69.350	69.650	67.060	8,227
2025-10-14	68.500	69.400	68.500	69.400	66.819	7,946
2025-10-13	67.075	67.850	67.075	67.210	64.711	2,218
2025-10-10	66.210	66.800	66.210	66.210	63.748	1,697
2025-10-09	64.427	64.878	64.427	64.878	62.465	1,347
2025-10-08	64.397	64.397	64.325	64.397	62.002	815
2025-10-07	65.125	65.500	65.100	65.432	62.469	10,047
2025-10-06	64.400	64.816	63.900	63.951	61.055	1,920
2025-10-03	63.650	64.050	63.650	63.803	60.914	6,002
2025-10-02	64.550	64.550	62.875	63.125	60.267	4,833
2025-10-01	65.088	65.088	65.088	65.088	62.141	1,346
2025-09-30	64.350	65.325	63.950	64.476	61.557	35,410
2025-09-29	64.650	64.750	63.850	64.182	61.276	83,243
2025-09-26	63.575	64.400	63.500	64.400	61.484	896,577
2025-09-25	64.800	64.800	63.500	64.162	61.257	1,599
2025-09-24	64.300	64.450	64.000	64.312	61.400	1,671
2025-09-23	64.650	65.000	64.650	64.650	61.723	691
2025-09-22	65.025	65.050	64.200	64.399	61.484	17,479
2025-09-19	66.350	66.550	65.404	66.051	63.060	2,157
2025-09-18	66.200	67.000	66.200	66.776	63.752	2,318
2025-09-17	65.075	66.151	65.000	66.151	63.155	902,909
2025-09-16	66.373	66.373	65.100	66.373	63.368	4,643
2025-09-15	66.350	67.250	66.350	67.000	63.966	2,950
2025-09-12	64.450	65.450	64.250	65.450	62.487	2,825
2025-09-11	64.750	64.825	64.750	64.750	61.818	851
2025-09-10	64.050	64.275	63.650	64.000	61.102	1,507
2025-09-09	63.625	64.200	63.500	63.750	60.864	458
2025-09-08	64.200	64.200	63.350	63.504	60.628	16,786
2025-09-05	62.650	63.500	62.650	62.827	59.982	11,858
2025-09-04	62.625	63.000	62.625	62.806	59.963	24,249
2025-09-03	62.600	62.750	62.250	62.619	59.783	2,065
2025-09-02	63.500	63.500	62.550	62.711	59.872	3,919
2025-09-01	64.150	64.650	64.050	64.109	61.207	1,480
2025-08-29	64.825	64.825	64.200	64.275	61.365	1,972
2025-08-28	65.000	65.000	64.900	64.900	61.961	110
2025-08-27	66.243	66.300	66.243	66.243	63.244	522
2025-08-26	65.099	65.550	65.099	65.255	62.300	8,498
2025-08-22	65.100	65.800	65.100	65.611	62.641	20,735
2025-08-21	64.925	64.925	64.250	64.451	61.532	3,220
2025-08-20	64.850	65.200	64.850	64.940	62.000	22,415
2025-08-19	64.729	65.050	64.729	64.729	61.798	1,351
2025-08-18	64.328	64.328	63.900	64.050	61.150	750
2025-08-15	64.850	64.850	64.650	64.774	61.841	1,028
2025-08-14	64.950	65.200	64.600	64.900	61.961	7,194
2025-08-13	65.275	65.650	64.500	64.683	61.754	3,002
2025-08-12	65.675	66.300	65.250	65.301	62.344	1,914
2025-08-11	66.500	66.700	65.950	65.950	62.964	2,178
2025-08-08	66.500	66.800	66.500	66.592	63.577	5,316
2025-08-07	65.675	66.000	65.650	65.822	62.841	1,312

← NewerPage 5 of 21 · 1,232 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.