Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	70.150	71.150	68.700	69.250	63.157	241,475
2023-03-16	70.100	71.000	68.750	70.050	63.887	170,613
2023-03-15	70.800	70.800	69.000	70.000	63.841	151,001
2023-03-14	71.000	71.550	70.250	70.600	64.388	135,669
2023-03-13	70.000	71.200	67.850	70.600	64.388	239,562
2023-03-10	70.200	70.500	69.400	69.850	63.704	164,135
2023-03-09	72.500	72.500	70.250	70.900	64.662	224,280
2023-03-08	74.000	75.000	72.200	72.800	66.395	157,771
2023-03-07	76.200	76.600	74.250	74.400	67.854	309,355
2023-03-06	76.300	77.000	75.800	76.250	69.541	132,781
2023-03-03	76.400	77.150	76.100	76.600	69.860	217,868
2023-03-02	76.050	77.050	75.750	76.600	69.860	132,151
2023-03-01	77.050	77.050	75.750	75.750	69.085	170,913
2023-02-28	77.050	77.650	76.600	77.300	70.499	161,004
2023-02-27	75.750	77.400	75.750	77.050	70.271	124,198
2023-02-24	77.500	78.150	75.700	76.000	69.313	793,739
2023-02-23	76.200	77.550	76.100	76.800	70.043	336,408
2023-02-22	75.000	76.500	74.350	76.200	69.495	310,537
2023-02-21	75.300	75.850	74.100	74.200	67.671	355,599
2023-02-20	75.600	76.550	74.650	75.350	68.720	156,411
2023-02-17	75.200	76.600	74.850	75.600	68.948	281,025
2023-02-16	75.650	76.550	74.800	75.850	69.176	371,424
2023-02-15	77.700	77.700	75.000	75.700	69.039	353,211
2023-02-14	75.000	78.950	72.550	77.700	70.864	1,067,431
2023-02-13	80.500	80.750	76.250	79.000	72.049	198,975
2023-02-10	79.150	80.050	78.550	79.850	72.824	76,442
2023-02-09	81.650	82.150	78.800	79.750	72.733	92,177
2023-02-08	81.050	82.600	81.000	81.200	74.056	118,964
2023-02-07	81.300	81.550	79.750	80.900	73.782	110,873
2023-02-06	83.600	84.050	81.150	81.550	74.375	98,248
2023-02-03	85.550	86.550	84.000	84.250	76.837	135,806
2023-02-02	81.850	86.450	81.450	86.450	78.844	155,825
2023-02-01	79.600	81.250	79.400	81.050	73.919	129,257
2023-01-31	81.000	81.000	79.350	79.450	72.460	122,947
2023-01-30	82.850	82.850	80.000	81.000	73.873	116,484
2023-01-27	81.700	83.050	81.350	82.850	75.560	109,764
2023-01-26	82.600	82.900	81.200	81.450	74.284	142,400
2023-01-25	83.000	83.050	81.150	82.600	75.332	144,727
2023-01-24	83.250	83.950	83.050	83.650	76.290	75,192
2023-01-23	81.700	83.350	81.700	83.250	75.925	131,213
2023-01-20	80.250	81.650	80.150	81.550	74.375	109,620
2023-01-19	81.150	81.750	80.050	80.100	73.052	149,498
2023-01-18	83.200	83.700	81.200	81.400	74.238	184,514
2023-01-17	83.950	83.950	81.800	83.200	75.880	194,984
2023-01-16	80.850	83.800	80.650	83.400	76.062	190,926
2023-01-13	80.000	81.400	79.600	80.600	73.508	152,918
2023-01-12	79.800	80.950	79.200	80.000	72.961	409,821
2023-01-11	78.550	79.500	77.800	78.950	72.004	2,121,896
2023-01-10	76.900	78.500	76.400	77.700	70.864	164,021
2023-01-09	77.850	78.300	75.900	77.850	71.000	264,886
2023-01-05	77.500	78.250	76.800	77.850	71.000	93,134
2023-01-04	78.050	78.950	77.200	78.450	70.745	284,810
2023-01-03	76.800	78.300	76.300	77.500	69.888	125,118
2023-01-02	75.700	77.350	75.700	76.750	69.212	290,365
2022-12-30	76.500	76.900	75.450	75.450	68.040	287,839
2022-12-29	75.400	76.800	74.500	76.500	68.986	223,879
2022-12-28	76.650	76.650	75.100	75.350	67.949	107,524
2022-12-27	76.350	76.600	74.700	75.800	68.355	149,200
2022-12-23	75.500	76.550	75.200	75.900	68.445	513,741
2022-12-22	75.300	76.500	74.850	75.450	68.040	126,368

← NewerPage 16 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.