Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	66.500	67.000	65.800	65.800	62.844	89,310
2025-08-08	66.200	67.050	66.150	66.500	63.513	152,601
2025-08-07	65.700	66.150	65.550	66.000	63.035	152,985
2025-08-06	65.450	66.200	65.000	65.450	62.510	174,532
2025-08-05	65.200	65.200	64.450	65.200	62.271	105,397
2025-08-04	63.650	64.850	63.650	64.700	61.794	132,372
2025-08-01	64.300	64.300	63.200	63.650	60.791	174,041
2025-07-31	64.600	65.000	64.250	64.400	61.507	138,760
2025-07-30	66.100	66.150	64.200	64.600	61.698	172,968
2025-07-29	65.500	65.800	65.200	65.450	62.510	115,600
2025-07-28	65.750	66.700	65.550	65.850	62.892	110,265
2025-07-25	66.000	66.000	65.300	65.900	62.940	132,832
2025-07-24	65.550	66.200	65.550	66.100	63.131	87,188
2025-07-23	66.150	66.550	65.650	65.900	62.940	125,264
2025-07-22	65.950	66.400	65.850	66.150	63.178	78,012
2025-07-21	65.250	66.400	65.250	66.150	63.178	97,082
2025-07-18	65.800	66.050	65.100	65.350	62.414	127,499
2025-07-17	65.600	66.300	65.600	65.900	62.940	112,403
2025-07-16	66.500	66.950	65.700	65.800	62.844	181,070
2025-07-15	66.050	67.300	65.800	66.350	63.369	131,478
2025-07-14	65.600	66.500	65.400	66.050	63.083	125,613
2025-07-11	66.300	66.300	65.350	65.500	62.558	164,429
2025-07-10	66.000	66.500	65.750	66.350	63.369	159,262
2025-07-09	65.900	66.200	65.350	65.850	62.892	115,512
2025-07-08	66.650	66.700	65.600	65.900	62.940	237,317
2025-07-07	69.650	69.750	66.750	67.150	63.608	312,868
2025-07-04	70.500	70.600	68.000	69.650	65.976	263,550
2025-07-03	70.000	70.375	69.800	70.000	66.308	111,572
2025-07-02	70.400	70.500	69.400	69.850	66.166	119,707
2025-07-01	69.300	70.600	69.300	70.400	66.687	144,947
2025-06-30	70.100	71.200	69.150	69.250	65.598	240,236
2025-06-27	70.400	70.600	69.600	69.850	66.166	150,232
2025-06-26	70.200	70.300	69.300	70.150	66.450	119,592
2025-06-25	69.300	70.300	69.050	69.450	65.787	241,577
2025-06-24	69.950	70.500	68.650	68.900	65.266	189,184
2025-06-23	68.950	69.300	68.300	69.200	65.550	232,712
2025-06-19	68.700	69.200	68.100	68.800	65.171	265,311
2025-06-18	67.000	69.200	66.850	69.050	65.408	316,326
2025-06-17	66.050	67.150	65.500	67.050	63.514	128,300
2025-06-16	64.700	66.200	64.700	66.150	62.661	150,497
2025-06-13	67.200	67.200	64.650	64.900	61.477	272,429
2025-06-12	66.550	67.350	65.350	66.200	62.708	310,374
2025-06-11	65.800	66.550	65.350	66.300	62.803	455,597
2025-06-10	65.400	65.800	64.950	65.750	62.282	290,273
2025-06-09	64.650	65.900	64.650	65.450	61.998	491,003
2025-06-05	64.550	65.350	64.000	64.600	61.193	387,930
2025-06-04	64.900	64.950	64.350	64.500	61.098	287,617
2025-06-03	65.600	65.650	64.250	64.900	61.477	215,803
2025-06-02	65.900	66.150	65.100	65.400	61.951	216,236
2025-05-30	65.800	68.150	65.800	66.450	62.945	457,839
2025-05-28	65.200	66.450	65.000	65.850	62.377	78,848
2025-05-27	65.550	66.400	65.050	65.300	61.856	109,636
2025-05-26	64.850	65.700	64.800	65.550	62.093	112,864
2025-05-23	64.600	65.650	64.100	64.550	61.145	88,473
2025-05-22	65.700	66.050	64.450	64.450	61.051	180,342
2025-05-21	66.300	66.700	65.450	66.100	62.614	127,958
2025-05-20	66.000	66.750	66.000	66.600	63.087	201,032
2025-05-19	66.050	66.400	65.400	66.150	62.661	451,546
2025-05-16	66.400	66.500	65.700	66.200	62.708	200,758
2025-05-15	65.950	67.450	65.800	66.050	62.566	189,000

← NewerPage 6 of 22 · 1,261 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.