Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	75.900	76.050	74.300	75.450	70.822	266,074
2024-02-27	74.700	76.300	74.300	75.900	71.245	284,697
2024-02-26	75.200	75.750	74.450	74.800	70.212	112,064
2024-02-23	76.000	76.450	74.800	75.150	70.541	181,196
2024-02-22	75.900	76.850	74.250	76.100	71.432	217,498
2024-02-21	75.800	76.200	74.450	74.750	70.165	178,740
2024-02-20	77.000	77.100	75.150	75.800	71.151	356,969
2024-02-19	76.450	79.100	76.000	77.100	72.371	507,387
2024-02-16	75.000	76.450	73.000	74.750	70.165	803,652
2024-02-15	74.400	76.500	74.250	76.100	71.432	146,809
2024-02-14	75.000	75.450	74.300	74.450	69.884	132,248
2024-02-13	76.800	77.300	74.300	75.500	70.869	228,345
2024-02-12	75.900	78.000	75.900	77.000	72.277	214,309
2024-02-09	77.200	77.900	75.500	75.900	71.245	130,229
2024-02-08	77.300	78.350	76.700	77.200	72.465	118,446
2024-02-07	77.500	78.450	76.750	77.300	72.559	146,619
2024-02-06	77.100	78.000	76.150	77.550	72.794	143,389
2024-02-05	78.000	79.000	76.750	77.050	72.324	174,434
2024-02-02	79.300	80.650	78.350	78.350	73.544	198,312
2024-02-01	80.800	80.850	78.250	79.200	74.342	201,597
2024-01-31	80.650	81.900	80.600	81.000	76.032	184,400
2024-01-30	81.600	81.750	80.350	80.650	75.703	121,611
2024-01-29	80.100	81.650	78.850	80.650	75.703	179,485
2024-01-26	79.450	80.400	77.700	80.150	75.234	151,789
2024-01-25	78.600	79.700	77.750	79.450	74.577	347,901
2024-01-24	76.750	78.650	76.750	78.600	73.779	155,148
2024-01-23	77.600	78.450	76.450	76.750	72.043	151,416
2024-01-22	77.250	78.800	76.600	77.600	72.840	110,196
2024-01-19	77.800	78.400	76.700	77.300	72.559	137,987
2024-01-18	76.950	78.200	76.500	77.800	72.559	156,542
2024-01-17	78.500	78.500	76.250	76.950	71.766	116,090
2024-01-16	79.800	80.050	78.500	78.900	73.585	73,945
2024-01-15	81.400	81.400	79.500	79.800	74.424	171,733
2024-01-12	84.000	84.100	81.750	82.400	76.849	262,507
2024-01-11	83.050	84.200	81.050	81.300	75.823	115,310
2024-01-10	81.800	83.700	81.800	83.050	77.455	136,203
2024-01-09	83.250	83.400	81.800	82.300	76.756	129,708
2024-01-08	82.700	83.550	81.350	83.400	77.782	142,091
2024-01-05	81.850	83.650	81.850	82.950	77.362	39,673
2024-01-04	83.650	85.150	82.700	83.100	77.502	151,904
2024-01-03	85.350	85.500	83.400	83.650	78.015	166,733
2024-01-02	86.100	86.300	84.750	85.350	79.600	160,599
2023-12-29	84.600	86.750	84.600	86.600	80.766	236,046
2023-12-28	84.250	85.850	83.850	85.550	79.787	121,361
2023-12-27	85.750	86.350	83.500	84.250	78.574	186,684
2023-12-22	82.800	86.000	82.800	86.000	80.206	315,128
2023-12-21	83.000	84.000	81.650	83.650	78.015	118,368
2023-12-20	82.700	83.650	82.150	83.200	77.595	89,875
2023-12-19	82.750	84.050	82.200	82.700	77.129	81,096
2023-12-18	81.850	82.750	80.350	82.750	77.175	178,632
2023-12-15	83.300	84.550	81.800	82.250	76.709	408,580
2023-12-14	78.000	83.100	77.900	83.000	77.409	296,685
2023-12-13	74.600	75.800	74.250	75.700	70.600	258,098
2023-12-12	76.000	76.400	74.050	74.800	69.761	221,389
2023-12-11	75.550	77.150	75.400	76.800	71.626	133,959
2023-12-08	78.150	78.600	75.700	76.200	71.067	274,260
2023-12-07	77.550	78.700	76.200	78.150	72.885	446,442
2023-12-06	75.700	78.350	75.200	77.900	72.652	383,883
2023-12-05	72.900	75.900	72.500	75.700	70.600	194,235
2023-12-04	72.550	74.050	72.250	72.900	67.989	151,475

← NewerPage 12 of 21 · 1,257 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.