Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	65.050	65.350	64.650	65.100	62.703	247,257
2025-10-31	65.950	65.950	64.900	64.900	62.511	119,044
2025-10-30	66.200	66.200	65.600	65.950	63.522	130,727
2025-10-29	66.450	67.100	65.900	66.300	63.859	142,153
2025-10-28	67.000	67.250	66.300	66.600	64.148	150,592
2025-10-27	67.900	67.950	66.350	67.000	64.533	241,354
2025-10-24	72.000	72.700	67.650	67.700	65.208	665,855
2025-10-23	71.100	71.700	70.300	71.200	68.579	262,230
2025-10-22	71.000	71.500	70.300	70.750	68.145	495,342
2025-10-21	69.600	70.950	69.500	70.800	68.194	205,833
2025-10-20	69.050	69.800	68.600	69.600	67.038	148,870
2025-10-17	69.550	69.600	68.100	68.850	66.315	183,067
2025-10-16	69.500	69.750	68.700	69.750	67.182	133,100
2025-10-15	69.500	69.800	68.800	69.350	66.797	238,412
2025-10-14	67.800	69.600	67.800	69.400	66.845	310,120
2025-10-13	66.000	68.000	65.600	68.000	65.497	261,645
2025-10-10	64.900	66.800	64.900	65.900	63.474	240,894
2025-10-09	64.000	65.000	64.000	64.650	62.270	188,742
2025-10-08	65.150	65.150	64.100	64.100	61.740	134,341
2025-10-07	65.200	65.650	65.000	65.350	62.414	306,078
2025-10-06	64.450	65.050	63.600	65.050	62.128	275,348
2025-10-03	63.250	64.500	63.250	64.300	61.412	315,331
2025-10-02	65.650	65.650	62.750	63.250	60.409	465,712
2025-10-01	65.450	65.700	64.700	65.000	62.080	268,982
2025-09-30	64.350	65.350	63.400	65.300	62.367	238,152
2025-09-29	64.800	65.150	63.800	64.350	61.459	246,650
2025-09-26	63.500	64.550	63.400	64.500	61.603	140,404
2025-09-25	65.000	65.200	63.300	63.300	60.457	183,029
2025-09-24	64.550	64.900	64.050	64.150	61.268	86,821
2025-09-23	64.300	65.350	64.300	64.550	61.650	108,104
2025-09-22	64.950	65.300	64.150	64.200	61.316	434,291
2025-09-19	66.600	66.800	65.150	65.450	62.510	332,835
2025-09-18	66.000	67.100	65.650	66.450	63.465	153,374
2025-09-17	65.000	66.150	64.800	66.000	63.035	95,394
2025-09-16	67.000	67.000	64.900	64.900	61.985	180,234
2025-09-15	65.600	67.350	65.600	66.950	63.943	407,561
2025-09-12	64.650	65.800	64.200	65.350	62.414	278,168
2025-09-11	64.300	64.950	63.850	64.750	61.841	162,366
2025-09-10	64.100	64.550	63.550	64.000	61.125	160,396
2025-09-09	63.650	64.250	63.450	64.050	61.173	69,379
2025-09-08	64.000	64.250	63.300	63.650	60.791	149,846
2025-09-05	62.450	64.000	62.450	63.600	60.743	122,647
2025-09-04	62.400	63.100	62.350	62.450	59.645	210,933
2025-09-03	62.450	63.350	62.250	62.400	59.597	88,621
2025-09-02	63.750	63.950	62.300	62.300	59.501	180,783
2025-09-01	64.200	64.800	63.900	63.900	61.030	136,204
2025-08-29	65.000	65.100	64.100	64.200	61.316	132,404
2025-08-28	66.200	66.800	64.700	64.850	61.937	85,287
2025-08-27	65.150	66.500	65.000	66.150	63.178	130,956
2025-08-26	65.000	65.700	64.950	65.150	62.223	206,235
2025-08-25	65.900	65.900	65.000	65.000	62.080	81,503
2025-08-22	64.600	66.100	64.500	66.100	63.131	126,758
2025-08-21	64.950	65.250	64.250	64.800	61.889	137,460
2025-08-20	64.600	65.300	64.500	64.900	61.985	263,912
2025-08-19	63.700	65.100	63.700	65.000	62.080	62,456
2025-08-18	64.450	65.200	63.750	63.950	61.077	134,889
2025-08-15	64.900	65.150	64.450	64.450	61.555	67,882
2025-08-14	64.900	65.450	64.550	64.600	61.698	106,161
2025-08-13	65.350	65.650	64.250	64.800	61.889	125,796
2025-08-12	65.750	66.350	65.250	65.350	62.414	77,511

← NewerPage 5 of 21 · 1,258 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.