Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	65.000	65.000	62.100	63.500	62.259	386,575
2026-04-28	65.100	65.350	64.400	64.800	63.534	120,981
2026-04-27	66.400	66.500	65.200	65.200	63.926	105,101
2026-04-24	67.450	67.450	66.150	66.400	65.102	100,058
2026-04-23	68.200	68.600	67.300	67.300	65.985	86,289
2026-04-22	67.850	68.700	67.300	68.000	66.671	89,020
2026-04-21	68.450	68.800	67.500	67.750	66.426	153,251
2026-04-20	69.400	69.400	68.400	68.400	67.063	145,920
2026-04-17	68.950	69.850	68.700	69.700	68.338	238,997
2026-04-16	67.600	68.800	67.300	68.600	67.259	232,562
2026-04-15	66.850	67.650	66.700	67.550	66.230	155,998
2026-04-14	66.150	67.100	66.150	66.900	65.593	133,380
2026-04-13	65.200	66.150	65.200	66.150	64.857	140,667
2026-04-10	65.800	66.500	65.650	66.150	64.857	183,567
2026-04-09	64.650	65.700	64.400	65.700	64.416	180,590
2026-04-08	65.150	65.600	64.650	64.750	63.485	289,762
2026-04-07	63.600	64.550	63.300	63.300	62.063	222,732
2026-04-02	62.400	63.600	62.400	63.500	62.259	210,196
2026-04-01	63.700	63.950	63.100	63.500	62.259	650,682
2026-03-31	62.350	63.000	62.300	62.750	61.524	786,482
2026-03-30	61.600	62.550	61.100	62.550	60.739	502,197
2026-03-27	61.650	62.100	61.000	61.550	59.768	494,793
2026-03-26	62.550	62.650	61.500	61.650	59.865	985,839
2026-03-25	62.900	63.300	62.050	62.300	60.496	580,086
2026-03-24	61.800	62.550	61.700	62.150	60.351	576,398
2026-03-23	61.350	62.400	59.450	61.450	59.671	486,353
2026-03-20	64.600	65.000	62.550	62.550	60.739	314,799
2026-03-19	65.100	65.100	63.800	64.450	62.584	223,176
2026-03-18	66.100	66.550	65.400	65.750	63.847	159,379
2026-03-17	66.250	66.900	65.550	66.050	64.138	157,141
2026-03-16	65.800	66.800	65.250	66.250	64.332	240,431
2026-03-13	66.400	66.700	65.800	66.100	64.186	133,839
2026-03-12	66.200	66.850	65.800	66.850	64.915	255,256
2026-03-11	67.150	67.350	66.150	66.150	64.235	169,321
2026-03-10	66.650	67.450	66.650	67.350	65.400	186,443
2026-03-09	66.750	66.750	65.050	66.050	64.138	282,313
2026-03-06	68.100	68.350	67.300	67.750	65.789	245,829
2026-03-05	68.050	68.800	67.300	68.000	66.031	159,750
2026-03-04	67.100	68.350	66.400	68.050	66.080	219,416
2026-03-03	68.800	68.800	66.200	67.100	65.158	284,390
2026-03-02	69.100	69.900	68.900	69.200	67.197	309,791
2026-02-27	70.100	70.550	69.800	70.250	68.216	698,663
2026-02-26	69.550	70.150	69.350	70.050	68.022	689,931
2026-02-25	69.700	69.950	69.050	69.500	67.488	161,203
2026-02-24	69.750	70.500	69.350	69.400	67.391	270,037
2026-02-23	70.900	70.900	69.700	69.700	67.682	424,980
2026-02-20	69.450	70.950	69.450	70.700	68.653	426,698
2026-02-19	69.900	70.500	69.200	69.450	67.439	1,454,182
2026-02-18	70.450	70.900	69.500	69.850	67.828	195,161
2026-02-17	70.600	71.050	69.550	70.800	68.750	1,132,991
2026-02-16	68.900	71.450	68.450	70.300	68.265	476,881
2026-02-13	67.250	69.300	67.000	67.800	65.837	1,095,648
2026-02-12	65.150	65.700	63.850	65.400	63.507	188,798
2026-02-11	65.950	66.700	64.700	64.750	62.876	192,019
2026-02-10	65.550	66.250	65.500	66.250	64.332	115,726
2026-02-09	65.350	66.350	64.450	65.300	63.410	146,366
2026-02-06	64.550	65.500	64.200	65.450	63.555	140,329
2026-02-05	64.950	65.300	64.100	64.950	63.070	176,338
2026-02-04	63.950	65.200	63.600	64.850	62.973	145,874
2026-02-03	64.650	64.700	63.850	64.200	62.341	109,026

← NewerPage 3 of 5 · 250 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.