Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	65.500	65.700	64.950	65.650	64.952	106,504
2026-07-24	64.950	65.500	64.700	65.150	64.457	97,436
2026-07-23	65.250	65.900	64.900	64.900	64.210	74,418
2026-07-22	64.800	65.950	64.500	65.150	64.457	104,071
2026-07-21	65.650	65.650	64.550	64.800	64.111	138,020
2026-07-20	66.650	66.800	65.500	65.500	64.803	161,862
2026-07-17	66.250	66.900	66.150	66.400	65.694	142,367
2026-07-16	66.750	66.750	65.750	66.250	65.545	112,104
2026-07-15	66.400	66.800	65.800	66.700	65.990	128,906
2026-07-14	66.250	66.600	65.450	66.400	65.694	67,160
2026-07-13	66.650	66.900	66.150	66.600	65.892	76,243
2026-07-10	67.000	67.450	66.450	66.650	65.941	86,947
2026-07-09	66.000	66.850	65.500	66.850	66.139	116,578
2026-07-08	67.000	67.000	64.850	65.550	64.853	158,072
2026-07-07	66.750	67.800	66.350	67.000	66.287	174,106
2026-07-06	66.650	67.800	64.550	66.650	65.347	167,507
2026-07-03	65.350	66.750	65.350	66.450	65.151	95,858
2026-07-02	64.500	65.700	64.250	65.350	64.073	149,522
2026-07-01	64.650	64.650	63.400	64.450	63.190	134,566
2026-06-30	64.550	64.750	63.750	64.150	62.896	154,574
2026-06-29	64.700	64.750	64.050	64.050	62.798	112,425
2026-06-26	64.300	64.900	64.050	64.700	63.436	111,181
2026-06-25	64.100	64.900	64.100	64.350	63.092	459,059
2026-06-24	63.600	64.300	62.550	64.000	62.749	246,768
2026-06-23	63.550	63.850	63.050	63.050	61.818	177,619
2026-06-22	63.600	63.850	63.000	63.650	62.406	287,659
2026-06-18	63.450	63.800	62.700	63.800	62.553	704,136
2026-06-17	63.800	64.050	63.250	63.600	62.357	226,663
2026-06-16	64.600	64.600	63.800	63.850	62.602	77,063
2026-06-15	65.200	66.200	64.350	64.350	63.092	195,966
2026-06-12	65.250	65.450	64.350	65.000	63.730	78,188
2026-06-11	64.600	64.800	64.000	64.300	63.043	150,216
2026-06-10	64.250	65.100	64.000	64.750	63.485	209,596
2026-06-09	63.100	64.500	63.000	63.900	62.651	159,394
2026-06-08	63.700	63.850	62.850	63.400	62.161	135,643
2026-06-05	63.700	64.600	63.400	63.600	62.357	134,919
2026-06-04	64.050	64.550	63.300	63.700	62.455	160,468
2026-06-03	64.950	64.950	64.050	64.050	62.798	145,895
2026-06-02	66.100	66.450	64.750	64.850	63.583	137,345
2026-06-01	67.650	67.650	65.500	65.650	64.367	163,526
2026-05-29	66.850	68.150	66.800	68.150	66.818	677,803
2026-05-28	67.600	67.600	66.700	67.050	65.740	124,871
2026-05-27	66.950	68.200	66.950	67.150	65.838	149,286
2026-05-26	67.600	67.900	66.850	66.850	65.543	142,319
2026-05-25	66.350	67.550	66.350	67.500	66.181	124,317
2026-05-22	66.050	66.700	65.600	66.150	64.857	143,918
2026-05-21	66.400	66.800	66.000	66.000	64.710	90,227
2026-05-20	65.800	67.100	65.200	66.600	65.298	110,244
2026-05-19	65.650	66.500	65.200	66.100	64.808	127,897
2026-05-18	64.600	65.700	63.900	65.250	63.975	114,111
2026-05-15	64.900	64.950	64.000	64.600	63.337	191,147
2026-05-13	64.950	65.200	64.400	64.700	63.436	61,775
2026-05-12	65.500	65.800	64.700	65.000	63.730	159,962
2026-05-11	64.300	66.150	64.300	65.750	64.465	135,971
2026-05-08	64.300	64.800	63.500	64.600	63.337	139,596
2026-05-07	64.300	64.550	63.800	63.800	62.553	274,627
2026-05-06	63.150	65.200	63.150	64.300	63.043	280,161
2026-05-05	62.350	63.550	62.350	63.150	61.916	110,796
2026-05-04	63.800	64.350	62.350	62.450	61.229	208,226
2026-04-30	63.850	63.850	63.050	63.550	62.308	172,842

← NewerPage 2 of 21 · 1,260 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.