Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	73.100	75.400	73.100	75.200	67.814	120,478
2022-12-20	73.300	73.500	70.900	73.100	65.920	124,879
2022-12-19	74.400	74.700	72.900	73.300	66.101	269,871
2022-12-16	75.800	76.950	73.950	74.450	67.138	610,447
2022-12-15	77.300	77.700	75.400	76.350	68.851	386,133
2022-12-14	77.000	78.650	76.200	78.050	70.384	480,877
2022-12-13	76.750	79.550	75.150	77.000	69.437	2,002,683
2022-12-12	77.850	77.900	76.000	76.950	69.392	914,735
2022-12-09	76.650	78.150	75.850	77.900	70.249	160,053
2022-12-08	77.350	77.700	75.400	76.650	69.122	233,259
2022-12-07	77.100	77.400	75.300	77.250	69.663	178,019
2022-12-06	78.850	79.300	77.000	77.050	69.482	225,993
2022-12-05	79.550	79.950	78.300	78.850	71.106	268,642
2022-12-02	78.250	79.500	77.000	78.900	71.151	139,886
2022-12-01	77.750	79.000	76.500	77.650	70.024	175,200
2022-11-30	78.550	78.700	75.650	77.050	69.482	474,282
2022-11-29	79.950	80.100	77.700	77.900	70.249	173,965
2022-11-28	80.250	81.050	78.200	80.000	72.143	130,551
2022-11-25	81.500	81.500	79.600	80.700	72.774	366,212
2022-11-24	80.000	83.100	79.600	81.500	73.495	1,257,961
2022-11-23	79.750	80.300	78.700	80.000	72.143	97,491
2022-11-22	78.400	80.250	77.500	79.750	71.917	183,880
2022-11-21	78.650	79.850	78.250	78.400	70.700	189,878
2022-11-18	78.300	79.800	77.350	78.650	70.925	139,969
2022-11-17	79.850	80.200	77.200	77.350	69.753	196,927
2022-11-16	81.000	81.050	77.350	80.100	72.233	232,326
2022-11-15	82.050	82.050	78.400	80.700	72.774	194,498
2022-11-14	83.750	83.750	81.550	82.050	73.991	257,308
2022-11-11	81.750	84.000	81.650	83.400	75.209	244,575
2022-11-10	77.750	82.600	75.000	81.850	73.811	250,690
2022-11-09	76.400	77.850	74.850	77.850	70.204	119,719
2022-11-08	76.000	76.600	74.400	76.400	68.896	137,914
2022-11-07	75.450	78.150	75.350	76.350	68.851	180,011
2022-11-04	74.650	75.150	73.500	74.800	67.453	105,308
2022-11-03	75.100	75.650	73.150	74.850	67.499	173,044
2022-11-02	75.000	75.950	73.500	75.350	67.949	280,276
2022-11-01	72.800	75.000	72.800	74.150	66.867	152,806
2022-10-31	70.950	72.650	69.850	72.550	65.424	177,322
2022-10-28	70.650	71.050	68.800	70.950	63.982	162,624
2022-10-27	70.250	71.050	69.050	70.650	63.711	127,357
2022-10-26	70.550	71.000	69.100	70.000	63.125	127,730
2022-10-25	68.250	70.750	66.450	70.550	63.621	200,763
2022-10-24	70.100	70.600	67.650	68.250	61.547	299,347
2022-10-21	69.450	71.850	68.000	69.400	62.584	285,639
2022-10-20	70.650	72.700	69.600	72.400	65.289	183,544
2022-10-19	74.650	74.650	69.900	70.000	63.125	126,451
2022-10-18	74.500	74.600	72.800	73.650	66.416	259,415
2022-10-17	69.950	73.850	69.700	73.300	66.101	121,363
2022-10-14	67.800	72.100	67.800	71.500	64.478	198,434
2022-10-13	66.400	67.600	64.800	66.700	60.149	835,807
2022-10-12	68.000	68.200	65.650	66.500	59.969	503,420
2022-10-11	66.400	67.900	65.750	67.800	61.141	310,816
2022-10-10	65.800	68.700	65.800	67.150	60.555	168,836
2022-10-07	68.900	69.500	66.400	66.750	60.194	168,153
2022-10-06	66.500	70.150	66.200	68.850	62.088	229,064
2022-10-05	69.650	70.450	65.950	66.800	59.446	292,300
2022-10-04	70.950	71.400	68.350	70.600	62.827	307,380
2022-10-03	69.900	70.850	67.550	70.750	62.961	163,352
2022-09-30	67.950	70.550	67.100	70.450	62.694	573,989
2022-09-29	68.500	68.500	66.000	67.950	60.469	186,180

← NewerPage 17 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.