Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	72.550	74.050	72.250	72.900	67.989	151,475
2023-12-01	70.750	72.550	69.600	72.550	67.663	93,344
2023-11-30	71.300	71.750	70.250	70.750	65.984	276,800
2023-11-29	71.000	73.000	71.000	72.000	67.150	75,478
2023-11-28	72.000	72.500	70.300	71.150	66.357	93,609
2023-11-27	72.950	73.500	72.500	73.000	68.082	88,846
2023-11-24	72.550	73.650	72.200	73.050	68.129	104,260
2023-11-23	72.500	75.350	72.150	73.200	68.269	210,221
2023-11-22	70.450	72.750	69.550	72.550	67.663	227,491
2023-11-21	71.450	72.000	69.400	69.500	64.818	102,741
2023-11-20	69.450	71.650	69.450	71.450	66.637	214,244
2023-11-17	66.600	70.700	66.450	69.450	64.771	200,323
2023-11-16	68.100	70.000	68.100	68.400	63.792	117,372
2023-11-15	71.650	72.700	69.300	69.400	64.725	157,009
2023-11-14	63.900	71.650	63.900	71.650	66.823	313,972
2023-11-13	64.350	65.150	63.850	63.850	59.549	98,820
2023-11-10	65.000	65.050	64.100	64.400	60.062	127,652
2023-11-09	63.000	66.200	63.000	65.650	61.227	132,727
2023-11-08	65.250	65.250	63.100	63.100	58.849	251,811
2023-11-07	64.950	65.650	64.850	65.300	60.901	88,624
2023-11-06	66.250	66.400	64.700	64.950	60.575	123,790
2023-11-03	64.000	66.550	64.000	66.200	61.740	137,107
2023-11-02	61.000	63.900	61.000	63.350	59.082	634,899
2023-11-01	60.350	60.950	59.050	60.400	56.331	192,268
2023-10-31	57.900	60.650	57.900	60.350	56.284	257,129
2023-10-30	58.200	59.250	56.750	58.150	54.233	162,171
2023-10-27	57.300	58.900	57.300	58.300	54.373	167,161
2023-10-26	57.800	59.400	57.450	58.900	54.932	125,471
2023-10-25	61.300	61.300	56.850	58.200	54.279	200,383
2023-10-24	59.800	61.200	59.800	60.950	56.844	128,521
2023-10-23	61.050	61.300	58.600	59.800	55.772	150,080
2023-10-20	59.900	61.050	58.500	61.050	56.937	153,804
2023-10-19	60.450	61.350	59.650	59.900	55.865	197,097
2023-10-18	63.400	63.400	61.050	61.150	56.564	247,992
2023-10-17	62.700	63.000	61.950	62.200	57.535	284,087
2023-10-16	62.100	63.150	61.950	62.500	57.813	84,818
2023-10-13	63.600	63.600	61.900	62.250	57.582	156,617
2023-10-12	63.300	65.100	63.150	63.350	58.599	222,553
2023-10-11	62.600	63.700	62.550	63.300	58.553	272,507
2023-10-10	62.550	63.650	62.150	62.600	57.906	316,354
2023-10-09	62.450	62.950	62.000	62.550	57.859	141,291
2023-10-06	60.700	62.500	60.700	62.450	57.767	239,576
2023-10-05	59.200	60.900	59.200	60.450	55.917	182,276
2023-10-04	58.850	59.950	58.450	59.200	54.760	420,980
2023-10-03	61.150	61.350	58.650	59.250	54.807	315,713
2023-10-02	62.350	63.450	61.050	61.550	56.934	189,351
2023-09-29	60.900	62.850	60.900	62.350	57.674	147,627
2023-09-28	61.350	61.550	60.550	60.900	56.333	301,823
2023-09-27	62.500	62.850	61.200	61.200	56.610	308,272
2023-09-26	65.400	65.800	62.300	62.300	57.628	326,865
2023-09-25	65.700	66.500	64.550	65.400	60.496	103,836
2023-09-22	66.800	66.900	65.400	65.900	60.958	110,069
2023-09-21	67.200	69.000	66.000	67.100	62.068	82,865
2023-09-20	65.100	67.350	65.000	67.200	62.161	84,099
2023-09-19	64.400	65.950	64.400	65.050	60.172	89,523
2023-09-18	67.700	67.700	64.300	64.300	59.478	164,200
2023-09-15	68.850	69.400	67.400	67.750	62.669	166,487
2023-09-14	66.150	68.850	65.750	68.850	63.687	395,070
2023-09-13	65.250	66.200	64.800	66.150	61.189	40,729
2023-09-12	68.250	68.250	65.250	65.500	60.588	56,349

← NewerPage 13 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.