Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	70.000	70.000	68.300	68.450	62.844	195,191
2023-06-15	69.500	70.650	68.950	69.850	64.129	134,450
2023-06-14	69.900	71.150	69.700	70.200	64.450	68,302
2023-06-13	70.850	71.050	69.700	69.950	64.221	70,751
2023-06-12	71.900	71.900	69.950	70.700	64.909	128,237
2023-06-09	70.650	72.000	69.650	71.900	66.011	115,527
2023-06-08	71.900	72.050	70.350	70.750	64.955	92,657
2023-06-07	71.700	73.400	71.700	72.050	66.149	236,172
2023-06-05	70.000	72.500	69.200	71.450	65.598	282,083
2023-06-02	65.000	70.250	64.300	69.700	63.991	510,203
2023-06-01	61.700	65.450	61.700	65.000	59.676	354,429
2023-05-31	63.700	63.700	62.050	62.450	57.335	849,706
2023-05-30	65.700	66.350	63.950	64.200	58.942	149,402
2023-05-29	66.450	67.150	65.550	65.950	60.548	109,424
2023-05-26	65.350	66.500	64.800	66.200	60.778	121,825
2023-05-25	66.550	66.850	65.050	65.350	59.997	135,311
2023-05-24	68.200	68.350	66.350	66.550	61.099	119,333
2023-05-23	67.300	69.400	67.300	69.000	63.349	6,342,819
2023-05-22	66.950	67.250	66.350	67.250	61.742	2,004,822
2023-05-19	66.000	67.250	65.550	66.900	61.421	174,831
2023-05-17	67.200	67.200	65.750	66.500	61.053	65,094
2023-05-16	67.350	68.200	66.800	67.450	61.925	94,185
2023-05-15	67.300	67.500	66.000	67.450	61.925	89,209
2023-05-12	67.650	67.750	65.800	66.650	61.191	115,619
2023-05-11	66.550	67.900	66.550	67.300	61.788	399,459
2023-05-10	66.300	67.650	65.700	66.600	61.145	188,628
2023-05-09	69.450	69.450	65.400	66.300	60.870	269,205
2023-05-08	71.300	71.700	69.750	69.800	64.083	111,244
2023-05-05	70.300	72.000	70.250	71.350	65.506	162,731
2023-05-04	70.850	71.250	68.550	70.450	64.680	136,996
2023-05-03	72.400	72.500	70.300	70.850	65.047	143,125
2023-05-02	73.850	73.850	71.850	71.900	66.011	303,297
2023-04-28	72.500	74.800	71.000	73.100	67.113	379,322
2023-04-27	73.500	75.800	72.550	75.800	69.592	115,727
2023-04-26	73.350	73.750	72.200	73.350	67.342	191,252
2023-04-25	75.200	75.300	73.350	73.350	67.342	102,467
2023-04-24	74.300	75.850	73.950	75.100	68.949	131,548
2023-04-21	75.200	75.700	74.250	74.250	68.169	136,214
2023-04-20	74.150	76.250	74.000	75.200	69.041	162,884
2023-04-19	74.000	75.050	73.300	74.700	68.582	139,959
2023-04-18	77.000	77.050	75.400	75.500	68.857	248,018
2023-04-17	75.650	77.400	75.000	76.650	69.906	180,496
2023-04-14	73.200	76.900	72.950	75.700	69.039	191,931
2023-04-13	73.250	73.400	71.750	73.000	66.577	156,096
2023-04-12	72.600	74.350	72.100	73.050	66.623	235,047
2023-04-11	69.500	71.400	69.500	71.400	65.118	466,332
2023-04-06	68.400	69.500	68.000	69.500	63.385	70,919
2023-04-05	70.900	70.900	67.950	68.350	62.336	79,249
2023-04-04	69.800	71.300	69.600	70.200	64.023	248,642
2023-04-03	69.100	69.600	68.450	69.600	63.476	189,562
2023-03-31	69.000	69.050	67.450	68.850	62.792	207,622
2023-03-30	66.250	68.700	66.250	68.700	62.655	199,145
2023-03-29	64.150	66.000	64.000	65.950	60.147	261,322
2023-03-28	66.000	66.000	63.600	64.150	58.506	199,520
2023-03-27	65.050	65.700	63.750	65.250	59.509	150,375
2023-03-24	65.900	66.100	63.500	64.100	58.460	291,336
2023-03-23	66.350	66.750	64.900	66.000	60.193	143,683
2023-03-22	68.450	68.450	65.750	66.500	60.649	162,051
2023-03-21	69.500	69.850	68.150	68.450	62.427	77,850
2023-03-20	68.900	69.350	68.150	69.300	63.203	189,421

← NewerPage 15 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.