Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	67.400	68.550	65.800	66.000	62.519	203,066
2025-05-13	66.950	67.500	66.500	67.300	63.750	214,284
2025-05-12	67.150	67.300	65.700	67.200	63.656	161,102
2025-05-09	67.050	67.500	66.350	66.850	63.324	180,917
2025-05-08	66.800	67.650	66.400	67.000	63.466	168,343
2025-05-07	65.950	67.000	65.950	66.800	63.277	280,148
2025-05-06	67.800	67.800	65.400	65.900	62.424	170,862
2025-05-05	67.800	68.250	66.750	67.800	64.224	211,560
2025-05-02	67.200	67.900	66.600	67.450	63.892	246,046
2025-04-30	65.000	67.250	65.000	67.200	63.656	263,346
2025-04-29	65.700	66.700	64.450	65.150	61.714	221,300
2025-04-28	66.300	66.600	65.100	65.700	62.235	221,754
2025-04-25	66.050	66.500	65.700	66.300	62.803	136,947
2025-04-24	65.350	66.450	65.100	65.550	62.093	130,176
2025-04-23	65.750	66.600	65.350	65.400	61.951	146,333
2025-04-22	63.950	66.400	63.150	65.750	62.282	259,429
2025-04-17	65.350	65.350	64.000	64.100	60.719	73,638
2025-04-16	64.500	65.050	63.900	64.700	61.287	123,719
2025-04-15	63.400	64.800	63.350	64.650	61.240	169,771
2025-04-14	63.950	63.950	62.150	63.350	60.009	318,091
2025-04-11	60.600	63.000	60.600	62.700	59.393	254,407
2025-04-10	62.600	62.600	60.350	61.350	58.114	236,906
2025-04-09	58.650	58.850	56.450	58.550	55.462	318,250
2025-04-08	61.800	61.800	58.900	60.250	57.072	396,004
2025-04-07	62.950	64.500	60.650	60.650	56.930	524,092
2025-04-04	67.100	68.100	64.500	64.850	60.873	749,195
2025-04-03	65.550	68.500	65.350	67.050	62.938	681,518
2025-04-02	66.750	67.100	65.850	66.700	62.609	119,428
2025-04-01	66.550	67.500	65.950	67.200	63.078	144,158
2025-03-31	66.900	66.900	65.800	66.550	62.468	223,610
2025-03-28	66.350	67.550	65.400	67.150	63.031	216,603
2025-03-27	65.500	66.850	65.500	66.150	62.093	138,104
2025-03-26	66.400	66.550	65.550	65.950	61.905	104,576
2025-03-25	66.450	66.650	65.150	66.450	62.374	200,620
2025-03-24	66.500	66.950	65.250	65.600	61.577	142,761
2025-03-21	67.550	67.550	66.050	66.500	62.421	161,010
2025-03-20	67.850	67.900	67.200	67.500	63.360	249,453
2025-03-19	67.150	67.450	66.500	67.200	63.078	287,815
2025-03-18	68.000	68.200	66.200	66.500	62.421	299,394
2025-03-17	66.400	67.700	66.100	67.400	63.266	925,702
2025-03-14	64.700	66.800	64.700	66.650	62.562	208,416
2025-03-13	64.800	65.300	64.350	64.500	60.544	431,070
2025-03-12	65.850	66.700	64.800	64.800	60.826	227,072
2025-03-11	66.500	67.600	65.850	65.850	61.811	288,272
2025-03-10	66.700	67.300	66.300	66.400	62.327	657,619
2025-03-07	66.400	67.500	65.650	66.700	62.609	338,202
2025-03-06	68.550	68.800	65.600	66.300	62.234	1,012,530
2025-03-05	69.500	70.200	68.650	68.900	64.674	385,269
2025-03-04	70.750	71.100	69.300	69.350	65.097	589,663
2025-03-03	71.550	71.650	70.700	71.000	66.645	456,453
2025-02-28	71.800	71.800	70.950	71.650	67.255	411,609
2025-02-27	71.000	71.850	70.800	71.550	67.162	470,976
2025-02-26	72.050	72.400	70.600	70.800	66.458	644,378
2025-02-25	71.600	73.100	71.550	71.750	67.349	577,253
2025-02-24	70.500	72.850	70.400	71.450	67.068	641,649
2025-02-21	70.350	70.700	69.500	69.550	65.284	385,914
2025-02-20	70.250	70.750	69.650	70.350	66.035	453,891
2025-02-19	72.500	72.800	69.600	70.400	66.082	465,931
2025-02-18	73.300	73.450	71.700	71.900	67.490	346,144
2025-02-17	72.100	73.450	71.800	73.300	68.804	327,884

← NewerPage 7 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.