Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	90.050	90.700	89.250	89.350	83.870	130,246
2024-05-27	90.100	90.100	88.600	89.600	84.104	78,578
2024-05-24	91.000	91.000	88.650	89.950	84.433	103,807
2024-05-23	92.250	92.250	89.200	89.500	84.011	117,067
2024-05-22	90.750	92.350	89.350	92.150	86.498	433,313
2024-05-21	90.700	91.250	90.150	90.750	85.184	58,969
2024-05-20	90.700	92.200	90.250	90.900	85.325	126,978
2024-05-17	90.550	90.900	90.100	90.700	85.137	369,863
2024-05-16	92.850	93.250	90.600	90.950	85.372	138,644
2024-05-15	90.250	92.850	90.250	92.650	86.967	195,896
2024-05-14	89.950	90.550	88.600	90.000	84.480	122,089
2024-05-13	90.000	90.050	89.000	89.750	84.245	109,368
2024-05-10	90.500	91.100	87.150	90.000	84.480	209,175
2024-05-08	89.950	91.500	88.850	89.850	84.339	164,946
2024-05-07	86.350	90.050	86.100	89.850	84.339	341,265
2024-05-06	85.500	86.550	84.900	86.350	81.054	169,268
2024-05-03	85.800	85.800	83.000	85.200	79.974	321,354
2024-05-02	84.000	85.350	83.750	85.350	80.115	298,566
2024-04-30	82.700	84.900	82.700	84.900	79.693	351,946
2024-04-29	81.350	83.600	78.500	83.050	77.956	493,865
2024-04-26	82.150	83.400	81.650	83.400	78.285	136,362
2024-04-25	83.600	84.150	81.800	82.150	77.111	181,670
2024-04-24	86.500	86.500	83.700	83.750	78.613	121,102
2024-04-23	85.500	85.950	84.650	85.800	80.538	159,505
2024-04-22	83.600	86.100	83.450	85.250	80.021	177,184
2024-04-19	82.700	83.250	81.050	83.250	78.144	94,160
2024-04-18	81.550	82.900	81.300	82.700	77.628	275,749
2024-04-17	79.350	81.600	79.350	81.050	76.079	470,872
2024-04-16	79.000	81.100	79.000	80.200	75.281	296,724
2024-04-15	78.000	80.650	78.000	79.550	74.671	177,595
2024-04-12	80.600	81.150	78.750	78.950	74.108	102,598
2024-04-11	79.950	80.100	77.900	78.650	73.826	189,464
2024-04-10	82.450	82.650	79.000	79.950	75.046	368,599
2024-04-09	83.000	83.950	82.350	82.600	77.534	405,413
2024-04-08	82.900	84.850	82.250	84.100	78.942	235,872
2024-04-05	83.350	84.050	82.500	82.900	77.815	108,057
2024-04-04	86.250	86.550	84.050	84.050	78.895	147,351
2024-04-03	86.000	87.000	85.100	86.250	80.960	123,044
2024-04-02	86.050	87.150	85.100	86.000	80.725	399,367
2024-03-28	85.500	87.150	85.100	86.150	80.866	183,569
2024-03-27	84.000	85.700	83.550	85.500	80.256	241,357
2024-03-26	83.800	84.150	82.450	83.800	78.660	236,384
2024-03-25	82.700	84.200	82.300	83.800	78.660	136,469
2024-03-22	81.750	83.200	81.350	83.150	78.050	88,091
2024-03-21	81.000	82.050	80.550	81.750	76.736	140,406
2024-03-20	79.500	80.100	78.350	79.800	74.906	151,612
2024-03-19	78.100	79.500	77.400	79.500	74.624	144,918
2024-03-18	78.300	79.850	77.650	78.100	73.310	138,266
2024-03-15	78.000	78.700	76.550	78.550	73.732	354,223
2024-03-14	79.000	80.600	78.000	78.100	73.310	129,187
2024-03-13	78.000	79.000	77.500	78.950	74.108	119,806
2024-03-12	79.700	79.950	77.950	77.950	73.169	125,388
2024-03-11	78.000	79.450	77.600	79.200	74.342	176,745
2024-03-08	76.550	78.700	76.200	78.350	73.544	167,599
2024-03-07	74.800	77.800	73.950	76.250	71.573	159,566
2024-03-06	74.350	76.100	74.350	74.800	70.212	150,848
2024-03-05	74.700	75.400	74.250	74.350	69.790	89,804
2024-03-04	77.000	77.000	74.650	74.700	70.118	97,868
2024-03-01	75.150	76.900	75.150	76.850	72.136	214,367
2024-02-29	75.500	76.500	75.050	75.150	70.541	222,241

← NewerPage 11 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.