Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	64.450	68.650	64.250	68.500	60.958	235,604
2022-09-27	67.900	68.650	65.400	65.500	58.289	98,789
2022-09-26	70.500	70.600	67.800	67.800	60.336	189,132
2022-09-23	70.200	70.800	68.450	70.500	62.738	128,505
2022-09-22	72.600	73.100	70.100	70.100	62.382	146,838
2022-09-21	74.000	76.100	73.300	73.750	65.630	240,461
2022-09-20	78.500	78.650	73.350	74.450	66.253	857,732
2022-09-19	77.850	78.250	75.900	77.950	69.368	107,259
2022-09-16	75.400	77.950	74.500	77.850	69.279	601,298
2022-09-15	76.000	76.650	75.400	76.000	67.633	264,414
2022-09-14	77.900	79.550	75.950	76.000	67.633	139,696
2022-09-13	82.500	82.500	78.800	78.800	70.124	187,341
2022-09-12	80.000	81.650	79.350	81.600	72.616	125,654
2022-09-09	78.000	79.700	77.550	79.350	70.614	143,565
2022-09-08	78.600	79.750	77.050	77.900	69.324	105,524
2022-09-07	78.400	78.800	77.800	78.600	69.946	101,609
2022-09-06	77.250	79.350	77.250	78.950	70.258	114,799
2022-09-05	77.550	78.450	76.300	77.250	68.745	84,898
2022-09-02	76.950	78.650	76.000	78.300	69.680	419,198
2022-09-01	78.850	79.050	76.200	77.050	68.567	108,450
2022-08-31	78.000	79.950	77.900	79.200	70.480	152,389
2022-08-30	79.450	80.400	77.600	78.200	69.591	92,359
2022-08-29	78.700	79.800	78.000	79.350	70.614	77,917
2022-08-26	81.100	82.700	79.200	79.500	70.747	78,767
2022-08-25	82.000	82.000	79.900	81.100	72.171	76,138
2022-08-24	79.900	81.250	79.050	81.150	72.216	99,398
2022-08-23	81.100	82.800	80.000	80.200	71.370	153,748
2022-08-22	82.000	83.500	81.100	81.100	72.171	154,181
2022-08-19	85.750	86.450	82.400	82.800	73.684	243,625
2022-08-18	87.250	88.500	86.450	86.700	77.155	168,581
2022-08-17	88.850	88.850	86.250	87.750	78.089	391,722
2022-08-16	87.900	89.300	87.050	88.850	79.068	242,870
2022-08-15	88.700	89.350	87.450	88.250	78.534	194,886
2022-08-12	85.850	88.950	84.350	88.700	78.935	198,899
2022-08-11	85.500	87.000	83.550	86.000	76.532	273,247
2022-08-10	82.300	85.600	79.500	85.300	75.909	319,353
2022-08-09	81.450	83.250	80.000	80.350	71.504	124,507
2022-08-08	80.850	82.400	79.250	81.400	72.438	185,533
2022-08-05	81.050	81.750	77.700	79.300	70.569	257,738
2022-08-04	80.350	81.800	79.900	80.150	71.326	173,797
2022-08-03	78.050	81.150	77.600	80.350	71.504	95,550
2022-08-02	79.450	83.650	78.200	78.200	69.591	453,022
2022-08-01	80.000	81.150	78.300	80.000	71.192	182,785
2022-07-29	77.200	80.450	76.950	80.000	71.192	134,468
2022-07-28	75.250	77.250	75.250	77.250	68.745	84,693
2022-07-27	77.550	78.300	74.750	75.200	66.921	146,785
2022-07-26	76.950	77.800	76.400	77.500	68.968	128,509
2022-07-25	77.600	78.900	77.000	78.200	69.591	162,680
2022-07-22	76.300	78.650	75.300	78.650	69.991	894,915
2022-07-21	76.500	76.700	74.700	76.300	67.900	150,492
2022-07-20	75.900	76.500	75.100	75.900	67.544	167,892
2022-07-19	75.000	76.200	74.700	76.000	67.633	197,664
2022-07-18	73.800	76.000	73.350	75.500	67.188	155,720
2022-07-15	71.150	73.250	69.000	72.950	64.919	208,056
2022-07-14	71.600	72.150	69.200	70.300	62.560	441,741
2022-07-13	74.000	74.700	71.400	72.650	64.652	170,986
2022-07-12	71.250	74.000	69.900	74.000	65.853	268,643
2022-07-11	70.000	71.950	68.100	71.700	63.806	293,766
2022-07-08	71.300	71.400	68.500	69.250	61.626	682,438
2022-07-07	75.000	75.000	70.500	71.300	63.450	341,723

← NewerPage 18 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.