Nasdaq Stockholm · DIOS · stock
Diös Fastigheter AB (publ) (DIOS) stock price history
Every Nasdaq Stockholm trading session of Diös Fastigheter AB (publ) from May 22, 2006 to Sep 28, 2026: 5,119 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DIOS adjusted close, 2006 to 2026
- SEK 106.04
- All time high, 2022
- SEK 70.78
- 52 week high, SEK 58.35 low
- 5,119
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
DIOS key facts
- Diös Fastigheter AB (publ) (DIOS) closed at SEK 59.00 on Sep 28, 2026 on Nasdaq Stockholm.
- DIOS's all time high close is SEK 106.04, set on Jan 3, 2022; its all time low close is SEK 6.00 on Oct 23, 2008.
- DIOS's 52 week range is SEK 58.35 to SEK 70.78.
- DIOS returned -5.2% over the year to Sep 28, 2026 and -21.0% over five years.
- Over ten years DIOS returned +60%, +4.8% a year compounded.
- DIOS's deepest drawdown was -56.9% from Apr 30, 2007 to Oct 23, 2008.
- DataCedar holds 5,119 daily sessions of DIOS history from May 22, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DIOS price chart, 2006 to 2026
DIOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.0% |
| 3 months | -8.0% |
| 6 months | -2.3% |
| Year to date | -7.7% |
| 1 year | -5.2% |
| 3 years | +3.6% |
| 5 years | -21.0% |
| 10 years | +60.2% |
| Since May 22, 2006 | +495.1% |
| Compound annual growth, 20.4 years | +9.2% |
DIOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 106.04 on Jan 3, 2022
- All time low close
- SEK 6.00 on Oct 23, 2008
- 52 week high
- SEK 70.78 on Oct 24, 2025
- 52 week low
- SEK 58.35 on Mar 23, 2026
- Deepest drawdown
- -56.9% from Apr 30, 2007 to Oct 23, 2008, recovered Sep 24, 2010
- Best single session
- +16.1% on Mar 19, 2020
- Worst single session
- -14.3% on Mar 23, 2020
- Volatility, 1 year annualised
- 20.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 6.0×
- Best calendar year
- 2009, +74%
- Worst calendar year
- 2008, -41%
DIOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 22, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 64.06 | SEK 70.13 | SEK 58.35 | SEK 59.00 | -7.7% | 41.4M | 186 |
| 2025 | SEK 75.09 | SEK 75.28 | SEK 54.05 | SEK 63.91 | -14.9% | 63.7M | 249 |
| 2024 | SEK 81.16 | SEK 88.47 | SEK 69.26 | SEK 75.14 | -8.0% | 45.2M | 251 |
| 2023 | SEK 69.00 | SEK 81.78 | SEK 53.50 | SEK 81.63 | +18.7% | 55.4M | 251 |
| 2022 | SEK 104.72 | SEK 107.28 | SEK 57.79 | SEK 68.77 | -34.3% | 59.9M | 253 |
| 2021 | SEK 65.34 | SEK 105.16 | SEK 56.47 | SEK 104.64 | +60.6% | 60.5M | 253 |
| 2020 | SEK 70.97 | SEK 81.63 | SEK 43.54 | SEK 65.17 | -8.1% | 90.6M | 252 |
| 2019 | SEK 44.56 | SEK 73.90 | SEK 44.13 | SEK 70.89 | +58.1% | 64.8M | 247 |
| 2018 | SEK 41.91 | SEK 45.70 | SEK 38.17 | SEK 44.84 | +6.5% | 49.4M | 252 |
| 2017 | SEK 34.27 | SEK 43.42 | SEK 29.98 | SEK 42.10 | +23.9% | 84.2M | 253 |
| 2016 | SEK 33.48 | SEK 38.95 | SEK 28.49 | SEK 33.99 | +2.8% | 40.8M | 253 |
| 2015 | SEK 29.91 | SEK 38.98 | SEK 28.49 | SEK 33.08 | +10.6% | 41M | 251 |
| 2014 | SEK 22.72 | SEK 31.72 | SEK 22.37 | SEK 29.91 | +32.3% | 48.5M | 249 |
| 2013 | SEK 16.40 | SEK 22.82 | SEK 16.40 | SEK 22.62 | +37.9% | 66.4M | 250 |
| 2012 | SEK 13.12 | SEK 17.76 | SEK 12.67 | SEK 16.40 | +29.4% | 13.9M | 250 |
| 2011 | SEK 16.91 | SEK 19.14 | SEK 12.40 | SEK 12.67 | -24.3% | 7M | 253 |
| 2010 | SEK 10.98 | SEK 19.05 | SEK 10.80 | SEK 16.74 | +49.3% | 5M | 253 |
| 2009 | SEK 6.38 | SEK 12.82 | SEK 6.38 | SEK 11.22 | +73.9% | 4.2M | 251 |
| 2008 | SEK 11.06 | SEK 11.25 | SEK 5.81 | SEK 6.45 | -40.9% | 4.7M | 252 |
| 2007 | SEK 12.69 | SEK 13.91 | SEK 10.47 | SEK 10.91 | -15.6% | 8M | 250 |
| 2006 | SEK 10.57 | SEK 13.69 | SEK 8.67 | SEK 12.93 | n/a | 10.3M | 160 |
DIOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 59.00 | -8.1% |
| August 2026 | SEK 64.20 | -2.4% |
| July 2026 | SEK 65.75 | +3.4% |
| June 2026 | SEK 63.57 | -5.9% |
| May 2026 | SEK 67.54 | +7.2% |
| April 2026 | SEK 62.98 | +1.3% |
| March 2026 | SEK 62.19 | -9.8% |
| February 2026 | SEK 68.95 | +8.8% |
| January 2026 | SEK 63.36 | -0.9% |
| December 2025 | SEK 63.91 | +1.5% |
| November 2025 | SEK 62.94 | -0.4% |
| October 2025 | SEK 63.18 | +0.2% |
About the DIOS data
Daily bars. 5,119 sessions from May 22, 2006 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DIOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DIOS share price history
