Stockholm - Delayed Quote
SEK
Diös Fastigheter AB (publ) (DIOS.ST)
57.15
-0.05
(-0.09%)
At close: October 30 at 12:59:54 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
57.30
57.50
56.70
57.15
57.15
81,059
Oct 29, 2026
57.25
57.80
56.95
57.20
57.20
101,547
Oct 28, 2026
57.10
57.45
57.00
57.05
57.05
103,006
Oct 27, 2026
57.50
57.55
57.05
57.25
57.25
152,423
Oct 26, 2026
57.70
58.05
56.50
57.50
57.50
183,847
Oct 23, 2026
56.80
57.80
56.50
57.65
57.65
177,125
Oct 22, 2026
56.55
56.90
56.15
56.70
56.70
389,605
Oct 21, 2026
57.00
57.65
56.30
56.55
56.55
244,732
Oct 20, 2026
55.95
56.90
55.90
56.90
56.90
297,981
Oct 19, 2026
56.60
56.70
55.60
55.95
55.95
588,602
Oct 16, 2026
56.70
56.95
56.10
56.85
56.85
181,839
Oct 15, 2026
57.15
57.15
56.35
56.50
56.50
188,980
Oct 14, 2026
55.25
56.40
55.25
56.00
56.00
190,224
Oct 13, 2026
55.40
56.00
55.10
55.20
55.20
228,284
Oct 12, 2026
55.70
56.05
54.50
55.00
55.00
303,983
Oct 9, 2026
55.80
56.35
55.55
55.55
55.55
213,555
Oct 8, 2026
55.85
56.25
55.40
55.45
55.45
316,890
Oct 7, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
56.05
56.60
55.75
55.90
55.90
410,606
Oct 6, 2026
56.35
56.85
56.20
56.40
55.80
129,764
Oct 5, 2026
56.90
57.05
56.15
56.15
55.55
180,536
Oct 2, 2026
56.85
57.25
56.50
56.90
56.29
320,235
Oct 1, 2026
57.05
57.65
56.70
56.85
56.25
282,415
Sep 30, 2026
58.00
58.30
57.05
57.25
56.64
252,035
Sep 29, 2026
58.90
59.00
57.50
57.75
57.14
291,792
Sep 28, 2026
59.05
59.55
58.35
58.85
58.22
221,819
Sep 25, 2026
60.65
60.65
59.00
59.10
58.47
278,308
Sep 24, 2026
62.10
62.10
59.90
60.00
59.36
175,041
Sep 23, 2026
62.25
62.45
61.25
61.70
61.04
317,027
Sep 22, 2026
63.10
63.30
62.20
62.30
61.64
129,725
Sep 21, 2026
62.45
63.50
62.40
63.10
62.43
84,820
Sep 18, 2026
62.85
63.05
62.35
62.35
61.69
222,051
Sep 17, 2026
62.50
63.15
62.35
63.00
62.33
124,634
Sep 16, 2026
62.40
63.00
62.20
62.50
61.84
104,860
Sep 15, 2026
62.45
62.75
61.85
62.25
61.59
294,249
Sep 14, 2026
62.95
63.40
62.50
62.65
61.98
368,167
Sep 11, 2026
63.10
63.35
62.65
62.95
62.28
119,763
Sep 10, 2026
63.80
64.10
63.15
63.15
62.48
177,945
Sep 9, 2026
63.80
64.10
63.45
63.65
62.97
446,212
Sep 8, 2026
64.35
64.55
63.85
64.00
63.32
159,984
Sep 7, 2026
64.70
64.90
64.15
64.60
63.91
73,296
Sep 4, 2026
64.65
64.80
64.20
64.75
64.06
108,403
Sep 3, 2026
63.90
65.05
63.70
64.70
64.01
135,479
Sep 2, 2026
64.30
64.60
63.60
63.90
63.22
125,883
Sep 1, 2026
64.20
64.35
63.65
64.35
63.67
267,812
Aug 31, 2026
64.85
64.85
63.60
64.20
63.52
452,724
Aug 28, 2026
64.90
65.50
64.65
64.85
64.16
101,010
Aug 27, 2026
64.60
65.05
64.25
64.80
64.11
153,527
Aug 26, 2026
64.80
65.25
64.50
64.60
63.91
166,993
Aug 25, 2026
65.05
65.50
64.80
64.95
64.26
182,586
Aug 24, 2026
65.80
65.95
65.10
65.20
64.51
92,281
Aug 21, 2026
65.80
66.25
65.40
65.90
65.20
65,029
Aug 20, 2026
65.80
66.15
65.30
65.50
64.80
105,487
Aug 19, 2026
66.10
66.25
65.50
65.80
65.10
92,746
Aug 18, 2026
65.85
66.55
65.25
66.25
65.55
66,508
Aug 17, 2026
67.00
67.00
65.75
65.90
65.20
102,468
Aug 14, 2026
67.65
67.65
66.80
67.00
66.29
49,362
Aug 13, 2026
67.40
67.85
66.90
67.65
66.93
101,401
Aug 12, 2026
67.15
67.75
66.80
67.40
66.68
124,686
Aug 11, 2026
67.30
67.70
66.70
67.00
66.29
65,783
Aug 10, 2026
67.75
68.75
67.25
67.50
66.78
200,841
Aug 7, 2026
67.05
68.30
66.65
67.75
67.03
144,853
Aug 6, 2026
67.05
67.50
66.65
67.00
66.29
299,127
Aug 5, 2026
67.05
67.75
66.80
67.20
66.49
171,967
Aug 4, 2026
66.50
67.55
66.05
67.25
66.53
196,033
Aug 3, 2026
66.10
67.15
65.75
66.50
65.79
127,002
Jul 31, 2026
65.85
66.65
65.75
65.75
65.05
163,243
Jul 30, 2026
65.80
66.60
65.60
65.80
65.10
159,054
Jul 29, 2026
66.25
66.50
65.60
65.80
65.10
85,775
Jul 28, 2026
65.20
66.55
65.20
66.25
65.55
106,533
Jul 27, 2026
65.50
65.70
64.95
65.65
64.95
106,504
Jul 24, 2026
64.95
65.50
64.70
65.15
64.46
97,436
Jul 23, 2026
65.25
65.90
64.90
64.90
64.21
74,418
Jul 22, 2026
64.80
65.95
64.50
65.15
64.46
104,071
Jul 21, 2026
65.65
65.65
64.55
64.80
64.11
138,020
Jul 20, 2026
66.65
66.80
65.50
65.50
64.80
161,862
Jul 17, 2026
66.25
66.90
66.15
66.40
65.69
142,367
Jul 16, 2026
66.75
66.75
65.75
66.25
65.55
112,104
Jul 15, 2026
66.40
66.80
65.80
66.70
65.99
128,906
Jul 14, 2026
66.25
66.60
65.45
66.40
65.69
67,160
Jul 13, 2026
66.65
66.90
66.15
66.60
65.89
76,243
Jul 10, 2026
67.00
67.45
66.45
66.65
65.94
86,947
Jul 9, 2026
66.00
66.85
65.50
66.85
66.14
116,578
Jul 8, 2026
67.00
67.00
64.85
65.55
64.85
158,072
Jul 7, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
66.75
67.80
66.35
67.00
66.29
174,106
Jul 6, 2026
66.65
67.80
64.55
66.65
65.35
167,507
Jul 3, 2026
65.35
66.75
65.35
66.45
65.15
95,858
Jul 2, 2026
64.50
65.70
64.25
65.35
64.07
149,522
Jul 1, 2026
64.65
64.65
63.40
64.45
63.19
134,566
Jun 30, 2026
64.55
64.75
63.75
64.15
62.90
154,574
Jun 29, 2026
64.70
64.75
64.05
64.05
62.80
112,425
Jun 26, 2026
64.30
64.90
64.05
64.70
63.44
111,181
Jun 25, 2026
64.10
64.90
64.10
64.35
63.09
459,059
Jun 24, 2026
63.60
64.30
62.55
64.00
62.75
246,768
Jun 23, 2026
63.55
63.85
63.05
63.05
61.82
177,619
Jun 22, 2026
63.60
63.85
63.00
63.65
62.41
287,659
Jun 18, 2026
63.45
63.80
62.70
63.80
62.55
704,136
Jun 17, 2026
63.80
64.05
63.25
63.60
62.36
226,663
Jun 16, 2026
64.60
64.60
63.80
63.85
62.60
77,063
Jun 15, 2026
65.20
66.20
64.35
64.35
63.09
195,966
Jun 12, 2026
65.25
65.45
64.35
65.00
63.73
78,188
Jun 11, 2026
64.60
64.80
64.00
64.30
63.04
150,216
Jun 10, 2026
64.25
65.10
64.00
64.75
63.48
209,596
Jun 9, 2026
63.10
64.50
63.00
63.90
62.65
159,394
Jun 8, 2026
63.70
63.85
62.85
63.40
62.16
135,643
Jun 5, 2026
63.70
64.60
63.40
63.60
62.36
134,919
Jun 4, 2026
64.05
64.55
63.30
63.70
62.45
160,468
Jun 3, 2026
64.95
64.95
64.05
64.05
62.80
145,895
Jun 2, 2026
66.10
66.45
64.75
64.85
63.58
137,345
Jun 1, 2026
67.65
67.65
65.50
65.65
64.37
163,526
May 29, 2026
66.85
68.15
66.80
68.15
66.82
677,803
May 28, 2026
67.60
67.60
66.70
67.05
65.74
124,871
May 27, 2026
66.95
68.20
66.95
67.15
65.84
149,286
May 26, 2026
67.60
67.90
66.85
66.85
65.54
142,319
May 25, 2026
66.35
67.55
66.35
67.50
66.18
124,317
May 22, 2026
66.05
66.70
65.60
66.15
64.86
143,918
May 21, 2026
66.40
66.80
66.00
66.00
64.71
90,227
May 20, 2026
65.80
67.10
65.20
66.60
65.30
110,244
May 19, 2026
65.65
66.50
65.20
66.10
64.81
127,897
May 18, 2026
64.60
65.70
63.90
65.25
63.97
114,111
May 15, 2026
64.90
64.95
64.00
64.60
63.34
191,147
May 13, 2026
64.95
65.20
64.40
64.70
63.44
61,775
May 12, 2026
65.50
65.80
64.70
65.00
63.73
159,962
May 11, 2026
64.30
66.15
64.30
65.75
64.46
135,971
May 8, 2026
64.30
64.80
63.50
64.60
63.34
139,596
May 7, 2026
64.30
64.55
63.80
63.80
62.55
274,627
May 6, 2026
63.15
65.20
63.15
64.30
63.04
280,161
May 5, 2026
62.35
63.55
62.35
63.15
61.92
110,796
May 4, 2026
63.80
64.35
62.35
62.45
61.23
208,226
Apr 30, 2026
63.85
63.85
63.05
63.55
62.31
172,842
Apr 29, 2026
65.00
65.00
62.10
63.50
62.26
386,575
Apr 28, 2026
65.10
65.35
64.40
64.80
63.53
120,981
Apr 27, 2026
66.40
66.50
65.20
65.20
63.93
105,101
Apr 24, 2026
67.45
67.45
66.15
66.40
65.10
100,058
Apr 23, 2026
68.20
68.60
67.30
67.30
65.98
86,289
Apr 22, 2026
67.85
68.70
67.30
68.00
66.67
89,020
Apr 21, 2026
68.45
68.80
67.50
67.75
66.43
153,251
Apr 20, 2026
69.40
69.40
68.40
68.40
67.06
145,920
Apr 17, 2026
68.95
69.85
68.70
69.70
68.34
238,997
Apr 16, 2026
67.60
68.80
67.30
68.60
67.26
232,562
Apr 15, 2026
66.85
67.65
66.70
67.55
66.23
155,998
Apr 14, 2026
66.15
67.10
66.15
66.90
65.59
133,380
Apr 13, 2026
65.20
66.15
65.20
66.15
64.86
140,667
Apr 10, 2026
65.80
66.50
65.65
66.15
64.86
183,567
Apr 9, 2026
64.65
65.70
64.40
65.70
64.42
180,590
Apr 8, 2026
65.15
65.60
64.65
64.75
63.48
289,762
Apr 7, 2026
63.60
64.55
63.30
63.30
62.06
222,732
Apr 2, 2026
62.40
63.60
62.40
63.50
62.26
210,196
Apr 1, 2026
63.70
63.95
63.10
63.50
62.26
650,682
Mar 31, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
62.35
63.00
62.30
62.75
61.52
786,482
Mar 30, 2026
61.60
62.55
61.10
62.55
60.74
502,197
Mar 27, 2026
61.65
62.10
61.00
61.55
59.77
494,793
Mar 26, 2026
62.55
62.65
61.50
61.65
59.87
985,839
Mar 25, 2026
62.90
63.30
62.05
62.30
60.50
580,086
Mar 24, 2026
61.80
62.55
61.70
62.15
60.35
576,398
Mar 23, 2026
61.35
62.40
59.45
61.45
59.67
486,353
Mar 20, 2026
64.60
65.00
62.55
62.55
60.74
314,799
Mar 19, 2026
65.10
65.10
63.80
64.45
62.58
223,176
Mar 18, 2026
66.10
66.55
65.40
65.75
63.85
159,379
Mar 17, 2026
66.25
66.90
65.55
66.05
64.14
157,141
Mar 16, 2026
65.80
66.80
65.25
66.25
64.33
240,431
Mar 13, 2026
66.40
66.70
65.80
66.10
64.19
133,839
Mar 12, 2026
66.20
66.85
65.80
66.85
64.91
255,256
Mar 11, 2026
67.15
67.35
66.15
66.15
64.23
169,321
Mar 10, 2026
66.65
67.45
66.65
67.35
65.40
186,443
Mar 9, 2026
66.75
66.75
65.05
66.05
64.14
282,313
Mar 6, 2026
68.10
68.35
67.30
67.75
65.79
245,829
Mar 5, 2026
68.05
68.80
67.30
68.00
66.03
159,750
Mar 4, 2026
67.10
68.35
66.40
68.05
66.08
219,416
Mar 3, 2026
68.80
68.80
66.20
67.10
65.16
284,390
Mar 2, 2026
69.10
69.90
68.90
69.20
67.20
309,791
Feb 27, 2026
70.10
70.55
69.80
70.25
68.22
698,663
Feb 26, 2026
69.55
70.15
69.35
70.05
68.02
689,931
Feb 25, 2026
69.70
69.95
69.05
69.50
67.49
161,203
Feb 24, 2026
69.75
70.50
69.35
69.40
67.39
270,037
Feb 23, 2026
70.90
70.90
69.70
69.70
67.68
424,980
Feb 20, 2026
69.45
70.95
69.45
70.70
68.65
426,698
Feb 19, 2026
69.90
70.50
69.20
69.45
67.44
1,454,182
Feb 18, 2026
70.45
70.90
69.50
69.85
67.83
195,161
Feb 17, 2026
70.60
71.05
69.55
70.80
68.75
1,132,991
Feb 16, 2026
68.90
71.45
68.45
70.30
68.26
476,881
Feb 13, 2026
67.25
69.30
67.00
67.80
65.84
1,095,648
Feb 12, 2026
65.15
65.70
63.85
65.40
63.51
188,798
Feb 11, 2026
65.95
66.70
64.70
64.75
62.88
192,019
Feb 10, 2026
65.55
66.25
65.50
66.25
64.33
115,726
Feb 9, 2026
65.35
66.35
64.45
65.30
63.41
146,366
Feb 6, 2026
64.55
65.50
64.20
65.45
63.56
140,329
Feb 5, 2026
64.95
65.30
64.10
64.95
63.07
176,338
Feb 4, 2026
63.95
65.20
63.60
64.85
62.97
145,874
Feb 3, 2026
64.65
64.70
63.85
64.20
62.34
109,026
Feb 2, 2026
64.60
64.90
64.10
64.50
62.63
127,762
Jan 30, 2026
65.75
65.75
64.10
64.55
62.68
188,109
Jan 29, 2026
64.50
66.00
64.35
65.80
63.90
157,020
Jan 28, 2026
63.70
64.75
63.55
64.50
62.63
280,242
Jan 27, 2026
64.35
64.35
63.35
63.90
62.05
259,127
Jan 26, 2026
64.50
64.60
63.70
64.30
62.44
135,797
Jan 23, 2026
64.15
64.40
63.50
64.40
62.54
144,512
Jan 22, 2026
63.70
64.60
63.50
63.95
62.10
305,968
Jan 21, 2026
64.05
64.05
62.60
63.05
61.22
293,372
Jan 20, 2026
65.30
65.30
63.85
64.15
62.29
128,550
Jan 19, 2026
66.00
66.25
65.10
65.50
63.60
148,358
Jan 16, 2026
66.75
66.80
66.10
66.50
64.57
247,526
Jan 15, 2026
64.50
66.55
64.50
66.30
64.38
188,309
Jan 14, 2026
65.60
65.75
64.00
64.70
62.83
207,518
Jan 13, 2026
66.50
66.50
65.35
65.60
63.70
161,212
Jan 12, 2026
67.05
67.10
66.05
66.35
64.43
128,460
Jan 9, 2026
67.00
67.25
66.15
67.25
65.30
156,612
Jan 8, 2026
0.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 8, 2026
67.60
67.60
66.75
66.80
64.87
145,576
Jan 7, 2026
65.20
67.90
65.20
67.90
65.40
394,655
Jan 5, 2026
65.05
65.20
64.10
64.65
62.27
150,240
Jan 2, 2026
65.80
65.90
64.75
64.95
62.56
239,654
Dec 30, 2025
65.25
65.70
64.85
65.65
63.23
162,283
Dec 29, 2025
64.45
65.40
64.05
65.25
62.85
221,311
Dec 23, 2025
63.20
64.45
63.20
64.05
61.69
387,816
Dec 22, 2025
63.10
63.25
62.55
63.20
60.87
460,146
Dec 19, 2025
63.55
63.65
62.70
63.05
60.73
850,443
Dec 18, 2025
63.50
63.80
63.05
63.60
61.26
366,360
Dec 17, 2025
63.55
63.65
62.95
63.65
61.31
392,758
Dec 16, 2025
62.95
63.40
62.55
63.30
60.97
571,306
Dec 15, 2025
63.75
64.10
62.90
62.90
60.58
341,771
Dec 12, 2025
63.80
64.15
63.45
63.70
61.35
398,030
Dec 11, 2025
63.55
63.80
63.15
63.45
61.11
437,991
Dec 10, 2025
63.40
63.70
63.10
63.60
61.26
390,750
Dec 9, 2025
63.35
63.80
63.00
63.20
60.87
571,404
Dec 8, 2025
64.35
64.40
63.35
63.55
61.21
581,281
Dec 5, 2025
64.05
64.80
63.85
64.20
61.84
339,325
Dec 4, 2025
63.70
64.60
63.70
64.25
61.88
545,526
Dec 3, 2025
63.75
64.30
63.30
63.40
61.07
310,095
Dec 2, 2025
64.30
64.30
63.60
63.75
61.40
429,642
Dec 1, 2025
64.65
64.65
63.85
64.05
61.69
245,255
Nov 28, 2025
65.35
65.50
64.50
64.65
62.27
206,927
Nov 27, 2025
65.15
65.50
64.80
65.35
62.94
92,809
Nov 26, 2025
64.80
65.25
64.10
65.00
62.61
110,098
Nov 25, 2025
64.30
64.75
63.75
64.60
62.22
608,929
Nov 24, 2025
63.60
64.40
63.50
63.90
61.55
612,077
Nov 21, 2025
63.35
63.65
62.90
63.65
61.31
195,486
Nov 20, 2025
63.75
64.05
63.15
63.25
60.92
165,376
Nov 19, 2025
64.00
64.00
63.15
63.80
61.45
291,168
Nov 18, 2025
63.30
63.95
63.20
63.70
61.35
437,332
Nov 17, 2025
63.40
64.70
63.40
64.00
61.64
678,529
Nov 14, 2025
64.20
64.25
63.30
63.85
61.50
160,614
Nov 13, 2025
64.30
64.65
63.75
64.25
61.88
178,163
Nov 12, 2025
63.40
64.00
63.10
63.80
61.45
377,233
Nov 11, 2025
63.50
64.00
62.40
63.15
60.83
340,625
Nov 10, 2025
64.50
64.60
63.35
63.50
61.16
355,622
Nov 7, 2025
63.85
64.60
63.75
64.40
62.03
129,582
Nov 6, 2025
63.80
64.35
63.70
63.90
61.55
171,441
Nov 5, 2025
64.00
64.30
63.70
63.70
61.35
313,160
Nov 4, 2025
64.80
64.80
63.85
64.20
61.84
294,715
Nov 3, 2025
65.05
65.35
64.65
65.10
62.70
247,257
Oct 31, 2025
65.95
65.95
64.90
64.90
62.51
119,044
Oct 30, 2025
66.20
66.20
65.60
65.95
63.52
130,727
