Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	64.600	64.900	64.100	64.500	62.633	127,762
2026-01-30	65.750	65.750	64.100	64.550	62.681	188,109
2026-01-29	64.500	66.000	64.350	65.800	63.895	157,020
2026-01-28	63.700	64.750	63.550	64.500	62.633	280,242
2026-01-27	64.350	64.350	63.350	63.900	62.050	259,127
2026-01-26	64.500	64.600	63.700	64.300	62.439	135,797
2026-01-23	64.150	64.400	63.500	64.400	62.536	144,512
2026-01-22	63.700	64.600	63.500	63.950	62.099	305,968
2026-01-21	64.050	64.050	62.600	63.050	61.225	293,372
2026-01-20	65.300	65.300	63.850	64.150	62.293	128,550
2026-01-19	66.000	66.250	65.100	65.500	63.604	148,358
2026-01-16	66.750	66.800	66.100	66.500	64.575	247,526
2026-01-15	64.500	66.550	64.500	66.300	64.381	188,309
2026-01-14	65.600	65.750	64.000	64.700	62.827	207,518
2026-01-13	66.500	66.500	65.350	65.600	63.701	161,212
2026-01-12	67.050	67.100	66.050	66.350	64.429	128,460
2026-01-09	67.000	67.250	66.150	67.250	65.303	156,612
2026-01-08	67.600	67.600	66.750	66.800	64.866	145,576
2026-01-07	65.200	67.900	65.200	67.900	65.400	394,655
2026-01-05	65.050	65.200	64.100	64.650	62.270	150,240
2026-01-02	65.800	65.900	64.750	64.950	62.559	239,654
2025-12-30	65.250	65.700	64.850	65.650	63.233	162,283
2025-12-29	64.450	65.400	64.050	65.250	62.848	221,311
2025-12-23	63.200	64.450	63.200	64.050	61.692	387,816
2025-12-22	63.100	63.250	62.550	63.200	60.873	460,146
2025-12-19	63.550	63.650	62.700	63.050	60.729	850,443
2025-12-18	63.500	63.800	63.050	63.600	61.259	366,360
2025-12-17	63.550	63.650	62.950	63.650	61.307	392,758
2025-12-16	62.950	63.400	62.550	63.300	60.970	571,306
2025-12-15	63.750	64.100	62.900	62.900	60.584	341,771
2025-12-12	63.800	64.150	63.450	63.700	61.355	398,030
2025-12-11	63.550	63.800	63.150	63.450	61.114	437,991
2025-12-10	63.400	63.700	63.100	63.600	61.259	390,750
2025-12-09	63.350	63.800	63.000	63.200	60.873	571,404
2025-12-08	64.350	64.400	63.350	63.550	61.210	581,281
2025-12-05	64.050	64.800	63.850	64.200	61.837	339,325
2025-12-04	63.700	64.600	63.700	64.250	61.885	545,526
2025-12-03	63.750	64.300	63.300	63.400	61.066	310,095
2025-12-02	64.300	64.300	63.600	63.750	61.403	429,642
2025-12-01	64.650	64.650	63.850	64.050	61.692	245,255
2025-11-28	65.350	65.500	64.500	64.650	62.270	206,927
2025-11-27	65.150	65.500	64.800	65.350	62.944	92,809
2025-11-26	64.800	65.250	64.100	65.000	62.607	110,098
2025-11-25	64.300	64.750	63.750	64.600	62.222	608,929
2025-11-24	63.600	64.400	63.500	63.900	61.548	612,077
2025-11-21	63.350	63.650	62.900	63.650	61.307	195,486
2025-11-20	63.750	64.050	63.150	63.250	60.921	165,376
2025-11-19	64.000	64.000	63.150	63.800	61.451	291,168
2025-11-18	63.300	63.950	63.200	63.700	61.355	437,332
2025-11-17	63.400	64.700	63.400	64.000	61.644	678,529
2025-11-14	64.200	64.250	63.300	63.850	61.499	160,614
2025-11-13	64.300	64.650	63.750	64.250	61.885	178,163
2025-11-12	63.400	64.000	63.100	63.800	61.451	377,233
2025-11-11	63.500	64.000	62.400	63.150	60.825	340,625
2025-11-10	64.500	64.600	63.350	63.500	61.162	355,622
2025-11-07	63.850	64.600	63.750	64.400	62.029	129,582
2025-11-06	63.800	64.350	63.700	63.900	61.548	171,441
2025-11-05	64.000	64.300	63.700	63.700	61.355	313,160
2025-11-04	64.800	64.800	63.850	64.200	61.837	294,715
2025-11-03	65.050	65.350	64.650	65.100	62.703	247,257

← NewerPage 4 of 21 · 1,257 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.