Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	65.225	66.150	65.200	65.562	62.593	23,989
2025-08-05	65.125	65.150	64.650	64.851	61.914	3,570
2025-08-04	63.850	64.700	63.850	64.700	61.771	2,773
2025-08-01	63.799	63.799	63.200	63.799	60.911	5,061
2025-07-31	64.750	65.050	64.250	64.250	61.341	1,023
2025-07-30	65.550	65.550	64.250	64.671	61.742	3,072
2025-07-29	65.575	65.750	65.300	65.363	62.404	5,273
2025-07-28	65.775	66.750	65.650	65.972	62.985	4,895
2025-07-25	65.750	65.750	65.350	65.610	62.639	1,746
2025-07-24	65.700	66.100	65.700	65.944	62.958	5,569
2025-07-23	66.100	66.400	65.900	66.016	63.027	3,045
2025-07-22	65.900	66.300	65.900	66.120	63.126	4,128
2025-07-21	65.950	66.150	65.950	66.008	63.019	659
2025-07-18	65.550	65.550	65.225	65.440	62.477	2,092
2025-07-17	65.725	66.075	65.700	65.942	62.957	3,688
2025-07-16	66.400	66.400	65.975	66.191	63.194	2,847
2025-07-15	66.200	66.950	66.025	66.801	63.776	1,839
2025-07-14	65.850	66.400	65.850	66.363	63.358	8,875
2025-07-11	66.150	66.150	65.450	65.600	62.630	4,689
2025-07-10	66.050	66.400	66.050	66.179	63.183	3,985
2025-07-09	65.825	66.050	65.500	65.678	62.705	4,504
2025-07-08	66.350	66.350	65.700	66.052	63.062	3,417
2025-07-07	68.700	68.700	66.800	66.950	63.394	1,328
2025-07-04	69.700	69.700	68.850	69.483	65.792	4,000
2025-07-03	69.900	70.250	69.900	70.122	66.397	4,767
2025-07-02	70.000	70.000	69.650	69.783	66.076	5,019
2025-07-01	70.100	70.350	69.300	70.097	66.374	757,698
2025-06-30	70.100	70.950	69.250	70.096	66.372	2,673
2025-06-27	70.300	70.400	69.600	70.039	66.319	6,068
2025-06-26	69.725	70.200	69.400	69.937	66.222	13,817
2025-06-25	69.300	70.150	69.300	69.565	65.870	7,460
2025-06-24	69.675	70.250	68.700	70.250	66.518	1,547
2025-06-23	69.025	69.300	68.400	68.980	65.315	18,276
2025-06-19	68.450	69.000	68.300	68.676	65.027	4,229
2025-06-18	67.750	69.100	67.750	68.246	64.621	31,966
2025-06-17	65.925	66.950	65.600	66.280	62.759	5,393
2025-06-16	65.075	66.150	64.850	65.279	61.812	14,452
2025-06-13	65.525	65.525	64.700	64.900	61.452	5,720
2025-06-12	66.500	67.150	65.500	66.375	62.849	15,837
2025-06-11	65.700	66.430	65.700	66.430	62.902	14,969
2025-06-10	65.225	65.700	65.125	65.565	62.082	45,414
2025-06-09	65.275	65.850	65.275	65.500	62.021	10,980
2025-06-05	64.500	65.300	64.350	64.946	61.496	9,674
2025-06-04	64.700	64.900	64.400	64.630	61.197	12,889
2025-06-03	65.350	65.350	64.450	65.093	61.635	9,591
2025-06-02	65.775	66.000	65.250	65.504	62.024	4,685
2025-05-30	66.250	68.101	66.250	67.403	63.823	27,497
2025-05-28	65.675	66.250	65.675	65.850	62.352	6,100
2025-05-27	65.775	66.175	65.250	65.623	62.137	2,964
2025-05-23	64.900	65.375	64.250	64.842	61.398	1,116
2025-05-22	65.725	65.950	64.536	64.536	61.108	31,663
2025-05-21	66.300	66.300	65.700	65.858	62.360	5,130
2025-05-20	66.250	66.650	66.250	66.600	63.062	9,282
2025-05-19	66.150	66.400	65.805	65.805	62.309	8,880
2025-05-16	66.225	66.225	65.900	66.066	62.557	4,019
2025-05-15	65.875	66.925	65.850	66.214	62.697	4,066
2025-05-14	67.525	68.200	66.000	66.454	62.924	5,139
2025-05-13	66.850	67.400	66.550	66.933	63.378	14,605
2025-05-12	66.900	66.900	65.800	66.563	63.027	3,938
2025-05-09	67.000	67.000	66.450	66.601	63.063	18,081

← NewerPage 6 of 21 · 1,238 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.