Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	56.600	56.700	55.600	55.950	55.950	569,579
2026-10-16	56.700	56.950	56.100	56.850	56.850	171,997
2026-10-15	57.150	57.150	56.350	56.500	56.500	188,980
2026-10-14	55.250	56.400	55.250	56.000	56.000	190,224
2026-10-13	55.400	56.000	55.100	55.200	55.200	228,284
2026-10-12	55.700	56.050	54.500	55.000	55.000	303,983
2026-10-09	55.800	56.350	55.550	55.550	55.550	213,555
2026-10-08	55.850	56.250	55.400	55.450	55.450	316,890
2026-10-07	56.050	56.600	55.750	55.900	55.900	410,606
2026-10-06	56.350	56.850	56.200	56.400	55.800	129,764
2026-10-05	56.900	57.050	56.150	56.150	55.553	180,536
2026-10-02	56.850	57.250	56.500	56.900	56.295	320,235
2026-10-01	57.050	57.650	56.700	56.850	56.245	282,415
2026-09-30	58.000	58.300	57.050	57.250	56.641	252,035
2026-09-29	58.900	59.000	57.500	57.750	57.136	291,792
2026-09-28	59.050	59.550	58.350	58.850	58.224	221,819
2026-09-25	60.650	60.650	59.000	59.100	58.471	278,308
2026-09-24	62.100	62.100	59.900	60.000	59.362	175,041
2026-09-23	62.250	62.450	61.250	61.700	61.044	317,027
2026-09-22	63.100	63.300	62.200	62.300	61.637	129,725
2026-09-21	62.450	63.500	62.400	63.100	62.429	84,820
2026-09-18	62.850	63.050	62.350	62.350	61.687	222,051
2026-09-17	62.500	63.150	62.350	63.000	62.330	124,634
2026-09-16	62.400	63.000	62.200	62.500	61.835	104,860
2026-09-15	62.450	62.750	61.850	62.250	61.588	294,249
2026-09-14	62.950	63.400	62.500	62.650	61.984	368,167
2026-09-11	63.100	63.350	62.650	62.950	62.280	119,763
2026-09-10	63.800	64.100	63.150	63.150	62.478	177,945
2026-09-09	63.800	64.100	63.450	63.650	62.973	446,212
2026-09-08	64.350	64.550	63.850	64.000	63.319	159,984
2026-09-07	64.700	64.900	64.150	64.600	63.913	73,296
2026-09-04	64.650	64.800	64.200	64.750	64.061	108,403
2026-09-03	63.900	65.050	63.700	64.700	64.012	135,479
2026-09-02	64.300	64.600	63.600	63.900	63.220	125,883
2026-09-01	64.200	64.350	63.650	64.350	63.665	267,812
2026-08-31	64.850	64.850	63.600	64.200	63.517	452,724
2026-08-28	64.900	65.500	64.650	64.850	64.160	101,010
2026-08-27	64.600	65.050	64.250	64.800	64.111	153,527
2026-08-26	64.800	65.250	64.500	64.600	63.913	166,993
2026-08-25	65.050	65.500	64.800	64.950	64.259	182,586
2026-08-24	65.800	65.950	65.100	65.200	64.506	92,281
2026-08-21	65.800	66.250	65.400	65.900	65.199	65,029
2026-08-20	65.800	66.150	65.300	65.500	64.803	105,487
2026-08-19	66.100	66.250	65.500	65.800	65.100	92,746
2026-08-18	65.850	66.550	65.250	66.250	65.545	66,508
2026-08-17	67.000	67.000	65.750	65.900	65.199	102,468
2026-08-14	67.650	67.650	66.800	67.000	66.287	49,362
2026-08-13	67.400	67.850	66.900	67.650	66.930	101,401
2026-08-12	67.150	67.750	66.800	67.400	66.683	124,686
2026-08-11	67.300	67.700	66.700	67.000	66.287	65,783
2026-08-10	67.750	68.750	67.250	67.500	66.782	200,841
2026-08-07	67.050	68.300	66.650	67.750	67.029	144,853
2026-08-06	67.050	67.500	66.650	67.000	66.287	299,127
2026-08-05	67.050	67.750	66.800	67.200	66.485	171,967
2026-08-04	66.500	67.550	66.050	67.250	66.535	196,033
2026-08-03	66.100	67.150	65.750	66.500	65.793	127,002
2026-07-31	65.850	66.650	65.750	65.750	65.051	163,243
2026-07-30	65.800	66.600	65.600	65.800	65.100	159,054
2026-07-29	66.250	66.500	65.600	65.800	65.100	85,775
2026-07-28	65.200	66.550	65.200	66.250	65.545	106,533

Page 1 of 3 · 128 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.