Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	66.800	67.750	66.300	67.250	62.207	84,811
2023-09-08	67.550	67.550	66.000	66.800	61.791	52,616
2023-09-07	68.000	68.050	67.000	67.550	62.484	91,179
2023-09-06	68.300	68.350	67.450	68.000	62.901	27,833
2023-09-05	68.200	68.650	67.650	68.200	63.086	52,613
2023-09-04	68.450	68.950	68.200	68.200	63.086	40,462
2023-09-01	68.300	68.850	66.650	68.200	63.086	95,974
2023-08-31	66.500	68.900	66.300	68.300	63.178	299,648
2023-08-30	66.500	66.900	65.700	66.000	61.051	56,886
2023-08-29	66.050	67.400	65.400	66.500	61.513	68,809
2023-08-28	65.200	66.400	65.000	66.050	61.097	20,069
2023-08-25	65.200	66.250	65.100	65.200	60.311	24,073
2023-08-24	65.550	66.700	64.950	65.500	60.588	122,529
2023-08-23	63.900	65.350	63.800	65.100	60.218	367,003
2023-08-22	63.100	64.550	63.100	63.900	59.108	85,886
2023-08-21	65.400	65.400	62.750	62.750	58.044	103,129
2023-08-18	66.450	66.650	64.700	65.400	60.496	124,342
2023-08-17	68.900	68.900	66.250	66.650	61.652	150,627
2023-08-16	68.700	69.100	67.800	68.900	63.733	65,889
2023-08-15	68.950	69.100	67.600	68.800	63.641	82,942
2023-08-14	68.750	69.350	67.900	68.900	63.733	376,215
2023-08-11	70.700	70.700	68.600	68.900	63.733	40,817
2023-08-10	67.900	70.900	67.900	70.700	65.398	193,503
2023-08-09	67.000	68.200	67.000	67.900	62.808	33,218
2023-08-08	67.700	68.850	67.350	67.800	62.716	52,768
2023-08-07	69.450	69.600	67.800	68.100	62.993	47,966
2023-08-04	69.050	69.650	68.100	69.650	64.427	67,358
2023-08-03	68.250	69.050	67.100	68.800	63.641	253,057
2023-08-02	69.900	69.900	68.450	68.500	63.363	88,249
2023-08-01	71.700	71.700	69.750	70.000	64.751	79,148
2023-07-31	72.300	72.750	71.050	71.800	66.416	80,953
2023-07-28	73.000	73.000	71.650	72.300	66.878	78,848
2023-07-27	72.500	73.500	72.300	72.500	67.063	112,277
2023-07-26	71.200	72.500	70.500	72.500	67.063	70,947
2023-07-25	70.800	71.500	70.050	71.400	66.046	102,130
2023-07-24	69.900	71.600	69.700	70.600	65.306	68,142
2023-07-21	68.550	70.000	68.150	69.900	64.658	101,121
2023-07-20	68.400	69.600	68.400	69.150	63.964	127,259
2023-07-19	66.900	69.350	66.900	68.450	63.317	182,026
2023-07-18	66.650	67.800	66.000	66.900	61.421	104,463
2023-07-17	67.600	67.600	66.250	66.650	61.191	110,083
2023-07-14	70.900	70.900	67.600	68.000	62.430	142,706
2023-07-13	70.900	70.900	69.650	69.950	64.221	142,635
2023-07-12	68.700	71.500	68.500	70.750	64.955	61,382
2023-07-11	68.000	69.800	66.950	69.350	63.670	107,490
2023-07-10	70.700	70.700	66.550	66.850	61.375	267,951
2023-07-07	69.250	71.000	66.800	70.900	65.093	341,461
2023-07-06	74.150	74.400	71.450	71.600	65.736	140,208
2023-07-05	74.150	74.750	72.900	74.300	68.214	122,757
2023-07-04	70.700	74.500	70.700	74.500	68.398	172,282
2023-07-03	69.050	70.950	68.800	70.550	64.772	148,778
2023-06-30	67.500	69.450	67.500	68.850	63.211	141,996
2023-06-29	67.150	67.750	66.750	67.400	61.880	67,604
2023-06-28	66.000	67.600	66.000	67.600	62.063	90,877
2023-06-27	66.100	66.800	65.300	65.800	60.411	192,172
2023-06-26	65.900	66.200	64.200	65.750	60.365	188,759
2023-06-22	65.250	66.900	64.600	66.200	60.778	139,327
2023-06-21	65.950	66.150	64.600	66.100	60.686	188,089
2023-06-20	67.200	67.200	65.900	65.950	60.548	72,644
2023-06-19	68.000	68.200	66.650	67.200	61.696	94,787

← NewerPage 14 of 22 · 1,262 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.