Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	87.500	89.400	87.450	89.200	83.729	359,870
2024-08-21	88.600	88.850	87.300	87.550	82.180	556,603
2024-08-20	89.000	89.250	87.600	88.550	83.119	129,497
2024-08-19	86.200	88.500	85.650	88.450	83.025	76,398
2024-08-16	85.250	87.000	85.250	86.200	80.913	43,729
2024-08-15	85.000	86.750	85.000	85.250	80.021	63,759
2024-08-14	85.900	86.100	84.500	85.900	80.631	50,156
2024-08-13	85.450	85.750	84.400	85.100	79.880	55,594
2024-08-12	84.800	85.800	84.350	84.500	79.317	38,944
2024-08-09	84.150	86.100	84.150	85.000	79.787	57,567
2024-08-08	83.350	85.000	83.100	83.700	78.566	57,462
2024-08-07	83.000	84.600	82.600	84.350	79.176	130,132
2024-08-06	82.500	83.850	80.400	81.750	76.736	71,769
2024-08-05	84.000	84.000	80.800	82.050	77.018	99,034
2024-08-02	85.250	85.750	84.300	85.700	80.444	105,531
2024-08-01	86.000	87.000	85.250	85.250	80.021	122,610
2024-07-31	88.350	88.550	85.850	85.850	80.584	137,071
2024-07-30	88.650	88.950	87.450	87.750	82.368	59,966
2024-07-29	88.200	89.450	88.200	88.650	83.213	43,191
2024-07-26	88.450	89.150	88.050	88.200	82.790	33,394
2024-07-25	91.000	91.000	87.300	88.450	83.025	69,446
2024-07-24	90.000	90.000	88.750	89.000	83.541	54,662
2024-07-23	91.950	91.950	89.350	89.500	84.011	66,596
2024-07-22	89.600	91.900	89.550	90.850	85.278	68,880
2024-07-19	90.000	90.400	89.400	89.650	84.151	36,553
2024-07-18	89.750	91.300	89.750	90.550	84.996	51,694
2024-07-17	91.500	91.500	89.750	90.700	85.137	42,836
2024-07-16	90.750	91.900	90.050	91.500	85.888	80,724
2024-07-15	91.500	91.900	90.150	90.900	85.325	77,931
2024-07-12	91.100	91.700	90.100	91.300	85.700	88,003
2024-07-11	90.650	91.100	88.300	91.050	85.466	101,393
2024-07-10	88.400	91.000	88.250	90.050	84.527	163,447
2024-07-09	87.550	90.100	86.750	88.400	82.978	95,467
2024-07-08	87.900	88.000	86.900	87.600	82.227	122,915
2024-07-05	89.000	89.000	85.400	87.800	82.415	118,150
2024-07-04	87.100	87.850	86.800	87.300	81.946	76,994
2024-07-03	86.200	87.100	85.450	87.100	81.758	94,685
2024-07-02	85.600	86.150	85.100	86.150	80.866	56,411
2024-07-01	85.850	87.900	85.600	86.300	81.007	95,368
2024-06-28	86.000	86.650	85.500	86.550	81.242	215,890
2024-06-27	85.000	86.000	84.600	86.000	80.725	161,701
2024-06-26	85.000	87.000	84.250	85.000	79.787	90,107
2024-06-25	88.550	88.900	85.750	85.950	80.678	95,910
2024-06-24	87.500	89.300	86.900	88.950	83.494	63,731
2024-06-20	86.850	88.150	86.600	88.000	82.603	161,468
2024-06-19	87.050	87.700	85.500	86.150	80.866	155,209
2024-06-18	86.650	87.700	86.550	87.450	82.086	108,797
2024-06-17	87.000	88.000	86.050	86.700	81.382	56,270
2024-06-14	87.950	88.250	86.900	87.100	81.758	82,397
2024-06-13	90.000	90.000	87.950	87.950	82.556	67,822
2024-06-12	89.000	89.950	87.250	89.300	83.823	193,975
2024-06-11	87.950	89.000	87.250	87.300	81.946	130,158
2024-06-10	88.500	89.450	88.000	88.500	83.072	126,143
2024-06-07	90.200	90.850	87.400	88.650	83.213	139,328
2024-06-05	91.150	92.250	89.500	90.300	84.762	164,142
2024-06-04	91.550	92.750	90.800	92.700	87.014	91,138
2024-06-03	90.800	92.350	90.150	91.400	85.794	92,188
2024-05-31	88.950	92.100	88.100	90.750	85.184	891,755
2024-05-30	86.350	89.300	86.200	89.000	83.541	150,429
2024-05-29	89.450	89.450	86.950	86.950	81.617	96,736

← NewerPage 10 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.