Dios Fastigheter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 76.550 | 77.900 | 76.550 | 76.550 | 71.839 | 588 |
| 2025-02-06 | 77.425 | 78.000 | 76.665 | 77.850 | 73.058 | 1,922 |
| 2025-02-05 | 76.200 | 77.600 | 76.200 | 77.000 | 72.261 | 7,906 |
| 2025-02-04 | 75.550 | 76.250 | 75.550 | 76.000 | 71.322 | 2,564 |
| 2025-02-03 | 75.475 | 76.100 | 75.300 | 75.632 | 70.977 | 608 |
| 2025-01-31 | 76.900 | 77.050 | 76.100 | 76.706 | 71.985 | 1,837 |
| 2025-01-30 | 77.200 | 78.300 | 77.200 | 77.250 | 72.495 | 570 |
| 2025-01-29 | 76.950 | 78.100 | 76.525 | 78.100 | 73.293 | 332 |
| 2025-01-28 | 76.350 | 78.200 | 76.150 | 78.150 | 73.340 | 12,847 |
| 2025-01-27 | 76.650 | 77.500 | 76.650 | 76.784 | 72.058 | 3,882 |
| 2025-01-24 | 75.475 | 76.550 | 75.400 | 75.913 | 71.241 | 6,879 |
| 2025-01-23 | 74.250 | 75.850 | 74.000 | 75.022 | 70.404 | 32,281 |
| 2025-01-22 | 73.675 | 74.350 | 73.500 | 74.006 | 69.451 | 4,100 |
| 2025-01-21 | 74.000 | 74.000 | 73.550 | 73.960 | 69.408 | 981 |
| 2025-01-20 | 74.350 | 74.500 | 73.500 | 74.118 | 69.556 | 26,783 |
| 2025-01-17 | 74.500 | 74.745 | 74.500 | 74.654 | 70.059 | 4,998 |
| 2025-01-16 | 74.250 | 74.250 | 73.600 | 74.100 | 69.539 | 1,130 |
| 2025-01-15 | 75.275 | 75.350 | 73.900 | 74.950 | 70.337 | 1,252 |
| 2025-01-14 | 74.100 | 74.100 | 73.687 | 73.687 | 69.152 | 1,749 |
| 2025-01-13 | 74.000 | 74.000 | 73.550 | 73.868 | 69.322 | 1,853 |
| 2025-01-10 | 75.150 | 75.150 | 74.350 | 74.801 | 70.197 | 2,622 |
| 2025-01-09 | 75.494 | 75.494 | 75.400 | 75.494 | 70.847 | 4,050 |
| 2025-01-08 | 76.950 | 76.950 | 75.450 | 75.810 | 71.144 | 3,055 |
| 2025-01-07 | 78.150 | 78.150 | 77.000 | 77.632 | 72.853 | 4,300 |
| 2025-01-03 | 79.175 | 79.300 | 78.250 | 78.531 | 73.698 | 817 |
| 2025-01-02 | 78.900 | 79.000 | 78.450 | 79.000 | 74.138 | 1,114 |
| 2024-12-30 | 78.850 | 79.250 | 78.500 | 79.026 | 74.162 | 74,519 |
| 2024-12-27 | 78.600 | 79.000 | 78.600 | 78.763 | 73.915 | 5,608 |
| 2024-12-23 | 77.175 | 77.600 | 76.450 | 77.035 | 72.294 | 1,898 |
| 2024-12-20 | 76.700 | 77.700 | 76.350 | 76.350 | 71.651 | 27,596 |
| 2024-12-19 | 77.125 | 77.550 | 76.591 | 76.591 | 71.877 | 2,440 |
| 2024-12-18 | 77.825 | 78.250 | 77.500 | 77.858 | 73.066 | 2,421 |
| 2024-12-17 | 77.225 | 77.450 | 76.650 | 77.210 | 72.458 | 4,886 |
| 2024-12-16 | 78.200 | 78.200 | 77.400 | 77.600 | 72.824 | 9,301 |
| 2024-12-13 | 79.500 | 79.500 | 78.700 | 79.000 | 74.138 | 5,534 |
| 2024-12-12 | 79.575 | 79.988 | 79.250 | 79.988 | 75.065 | 2,221 |
| 2024-12-11 | 79.575 | 79.900 | 79.200 | 79.500 | 74.607 | 2,345 |
| 2024-12-10 | 78.600 | 79.450 | 78.150 | 78.506 | 73.674 | 9,000 |
| 2024-12-09 | 79.150 | 79.150 | 78.350 | 78.983 | 74.122 | 1,655 |
| 2024-12-06 | 79.500 | 80.200 | 79.500 | 80.200 | 75.264 | 6,633 |
| 2024-12-05 | 80.000 | 80.000 | 78.750 | 79.514 | 74.620 | 18,186 |
| 2024-12-04 | 79.900 | 80.800 | 79.900 | 80.539 | 75.582 | 1,170 |
| 2024-12-03 | 78.550 | 79.900 | 78.500 | 79.550 | 74.654 | 795 |
| 2024-12-02 | 79.600 | 79.600 | 79.178 | 79.178 | 74.305 | 1,252 |
| 2024-11-29 | 79.850 | 80.550 | 79.850 | 80.127 | 75.195 | 5,031 |
| 2024-11-28 | 79.175 | 79.650 | 79.000 | 79.165 | 74.292 | 769,033 |
| 2024-11-27 | 77.575 | 78.600 | 77.250 | 77.592 | 72.816 | 7,320 |
| 2024-11-26 | 77.100 | 77.100 | 76.600 | 76.600 | 71.885 | 522 |
| 2024-11-25 | 77.400 | 78.050 | 77.400 | 77.850 | 73.058 | 46,419 |
| 2024-11-22 | 76.100 | 76.650 | 76.100 | 76.392 | 71.690 | 12,638 |
| 2024-11-21 | 75.200 | 75.200 | 75.100 | 75.102 | 70.479 | 1,708 |
| 2024-11-20 | 76.750 | 76.750 | 75.200 | 75.724 | 71.063 | 2,590 |
| 2024-11-19 | 76.900 | 77.150 | 76.594 | 76.594 | 71.880 | 1,060 |
| 2024-11-18 | 77.200 | 77.200 | 76.850 | 77.064 | 72.321 | 1,851 |
| 2024-11-15 | 78.650 | 78.750 | 78.150 | 78.200 | 73.387 | 711 |
| 2024-11-14 | 79.050 | 79.500 | 79.050 | 79.050 | 74.185 | 3,143 |
| 2024-11-13 | 80.100 | 80.200 | 78.900 | 79.359 | 74.474 | 1,673 |
| 2024-11-12 | 81.100 | 81.100 | 80.575 | 80.575 | 75.616 | 707 |
| 2024-11-11 | 81.960 | 81.960 | 81.960 | 81.960 | 76.915 | 242 |
| 2024-11-08 | 80.950 | 81.550 | 80.950 | 81.124 | 76.131 | 1,586 |
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.