Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	67.100	67.100	66.450	66.815	63.266	3,112
2025-05-07	66.100	66.850	66.100	66.482	62.950	13,737
2025-05-06	66.600	66.600	65.500	65.822	62.326	29,926
2025-05-02	67.250	67.850	67.250	67.325	63.748	3,062
2025-04-30	66.000	67.200	66.000	66.350	62.826	100,482
2025-04-29	64.950	66.450	64.900	65.700	62.210	21,628
2025-04-28	66.125	66.125	65.150	65.952	62.449	49,771
2025-04-25	66.100	66.450	65.900	66.192	62.676	182,680
2025-04-24	65.350	65.700	65.350	65.687	62.198	17,378
2025-04-23	65.825	66.150	65.450	65.837	62.340	65,368
2025-04-22	63.950	65.850	63.950	65.709	62.218	558,842
2025-04-17	64.550	64.550	64.300	64.350	60.932	4,798
2025-04-16	64.350	64.950	64.200	64.713	61.275	28,576
2025-04-15	63.800	64.650	63.800	64.341	60.923	5,582
2025-04-14	63.500	63.500	62.350	62.531	59.209	12,945
2025-04-11	61.575	62.700	61.050	62.700	59.369	6,371
2025-04-10	61.950	61.950	60.900	61.067	57.823	23,730
2025-04-09	58.700	58.700	56.850	57.473	54.420	12,503
2025-04-08	60.550	60.550	59.050	59.868	56.688	4,359
2025-04-07	62.700	63.300	60.850	61.799	57.995	7,405
2025-04-04	67.175	67.700	64.950	65.814	61.763	3,825
2025-04-03	65.650	67.320	65.650	67.320	63.177	2,385
2025-04-02	66.500	66.500	66.250	66.500	62.407	36
2025-04-01	67.150	67.150	66.750	66.965	62.843	1,425
2025-03-31	66.700	66.700	66.200	66.296	62.216	2,511
2025-03-28	67.000	67.400	67.000	67.150	63.017	3,037
2025-03-27	66.150	66.850	66.150	66.150	62.079	160
2025-03-26	66.000	66.000	65.750	65.950	61.891	2,140
2025-03-25	66.150	66.400	65.600	66.373	62.288	1,876
2025-03-24	66.100	66.100	65.550	65.550	61.516	878
2025-03-21	66.850	66.850	66.250	66.346	62.263	7,694
2025-03-20	67.675	67.850	67.100	67.403	63.254	8,329
2025-03-19	67.075	67.200	66.850	66.900	62.782	3,381
2025-03-18	67.825	67.950	66.350	67.005	62.881	75,566
2025-03-17	66.850	67.700	66.850	67.458	63.306	43,600
2025-03-14	65.650	66.750	65.650	65.877	61.823	3,896
2025-03-13	64.650	65.050	64.615	64.615	60.638	1,867
2025-03-12	65.875	66.200	64.800	65.538	61.504	6,047
2025-03-11	66.450	67.550	65.900	66.585	62.487	9,618
2025-03-10	67.050	67.050	66.350	66.731	62.624	65,755
2025-03-07	66.200	67.400	65.750	67.100	62.970	1,112
2025-03-06	68.500	68.600	65.900	66.550	62.454	100,186
2025-03-05	69.525	69.750	68.650	69.728	65.436	8,586
2025-03-04	70.800	71.050	69.374	71.050	66.677	86,842
2025-03-03	71.200	71.200	70.800	71.071	66.697	116,775
2025-02-28	71.650	71.650	71.050	71.500	67.099	2,991
2025-02-27	71.125	71.722	70.950	71.722	67.308	7,968
2025-02-26	72.000	72.000	70.925	70.925	66.559	1,698
2025-02-25	71.750	73.100	71.750	71.750	67.334	10,323
2025-02-24	71.050	72.550	71.050	71.500	67.099	9,783
2025-02-21	70.250	70.595	69.600	69.700	65.410	3,380
2025-02-20	70.100	70.550	69.850	70.350	66.020	4,239
2025-02-19	72.050	72.050	69.850	70.388	66.055	7,782
2025-02-18	72.900	72.900	71.800	72.000	67.569	765
2025-02-17	72.750	73.400	72.750	73.200	68.695	805
2025-02-14	74.850	74.850	72.450	72.835	68.352	18,609
2025-02-13	77.050	77.200	77.050	77.050	72.308	916
2025-02-12	77.475	78.000	76.450	76.551	71.839	377
2025-02-11	76.800	77.100	76.450	76.900	72.167	751
2025-02-10	77.000	77.650	77.000	77.238	72.484	2,908

← NewerPage 7 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.