Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	57.125	66.600	57.125	57.125	57.125	0
2026-10-20	56.250	66.600	56.250	56.250	56.250	0
2026-10-19	56.600	66.600	56.250	56.250	56.250	0
2026-10-16	56.600	66.600	56.450	56.450	56.450	0
2026-10-15	56.750	57.025	56.325	56.550	56.550	40,486
2026-10-14	55.450	56.200	55.450	56.000	56.000	13,792
2026-10-13	55.375	55.850	55.200	55.200	55.200	1,127
2026-10-12	55.775	55.775	55.400	55.400	55.400	577
2026-10-09	55.875	56.050	55.550	56.050	56.050	36,709
2026-10-08	55.775	55.825	55.600	55.825	55.825	6,497
2026-10-07	55.925	56.175	55.900	56.150	56.150	59
2026-10-06	56.400	56.550	56.350	56.350	55.750	501,398
2026-10-05	56.700	56.700	56.200	56.200	55.602	4,496
2026-10-02	56.850	57.150	56.825	56.825	56.220	417
2026-10-01	57.025	57.450	56.800	57.400	56.789	1,118
2026-09-30	57.875	58.050	57.050	57.250	56.640	25,563
2026-09-29	58.900	58.900	57.600	57.650	57.036	5,293
2026-09-28	58.850	58.850	58.450	58.850	58.223	14,363
2026-09-25	60.000	60.000	59.050	59.100	58.471	5,308
2026-09-24	61.250	61.250	59.950	60.508	59.864	145,494
2026-09-23	62.100	62.100	61.300	61.602	60.946	134,531
2026-09-22	62.750	62.750	62.275	62.527	61.861	54,479
2026-09-21	62.700	63.450	62.575	63.450	62.774	2,853
2026-09-18	62.800	63.000	62.356	62.699	62.032	3,370
2026-09-17	62.600	63.150	62.400	63.050	62.379	19,563
2026-09-16	62.550	62.800	62.200	62.549	61.883	19,964
2026-09-15	62.350	62.350	61.900	62.250	61.587	55,769
2026-09-14	63.025	63.075	62.525	62.796	62.127	22,289
2026-09-11	63.125	63.400	62.849	63.156	62.483	35,357
2026-09-10	63.875	64.000	63.250	63.250	62.577	39,296
2026-09-09	63.725	63.951	63.500	63.951	63.270	2,284
2026-09-08	64.150	64.150	63.900	64.025	63.343	24,499
2026-09-07	64.500	64.800	64.500	64.700	64.011	3,715
2026-09-04	64.600	64.600	64.350	64.600	63.912	6,018
2026-09-03	64.050	65.050	63.700	64.550	63.863	4,140
2026-09-02	64.350	64.450	63.700	64.140	63.457	1,712
2026-09-01	64.050	64.250	63.900	63.976	63.295	7,896
2026-08-28	65.075	65.200	64.800	64.851	64.160	2,040
2026-08-27	64.750	64.825	64.650	64.825	64.135	1,703
2026-08-26	64.900	65.300	64.600	64.920	64.229	12,808
2026-08-25	65.125	65.400	64.875	65.080	64.387	8,744
2026-08-24	65.725	66.050	65.250	65.399	64.703	11,881
2026-08-21	65.675	66.149	65.500	66.149	65.445	902
2026-08-20	66.000	66.050	65.500	65.600	64.902	1,794
2026-08-19	65.800	65.800	65.650	65.800	65.099	4,235
2026-08-18	66.249	66.350	66.249	66.249	65.544	101
2026-08-17	66.000	66.000	65.750	65.850	65.149	4,084
2026-08-14	67.175	67.175	66.950	67.050	66.336	1,206
2026-08-13	67.425	67.800	67.275	67.650	66.930	2,034
2026-08-12	67.275	67.550	67.100	67.500	66.781	7,746
2026-08-11	67.300	67.300	66.750	67.150	66.435	2,174
2026-08-10	67.425	68.501	67.300	68.501	67.771	1,944
2026-08-07	67.125	68.050	66.700	68.000	67.276	3,817
2026-08-06	67.075	67.350	67.050	67.100	66.386	9,214
2026-08-05	67.125	67.550	66.950	67.339	66.622	2,675
2026-08-04	66.950	67.450	66.950	67.250	66.534	4,188
2026-08-03	66.250	66.675	65.750	66.449	65.742	3,659
2026-07-31	66.000	66.650	65.750	65.750	65.050	13,236
2026-07-30	65.800	66.450	65.800	66.257	65.551	20,780
2026-07-29	66.250	66.300	65.700	65.891	65.189	8,899

Page 1 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.