Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	75.000	75.000	70.500	71.300	63.450	341,723
2022-07-06	72.000	73.650	70.900	73.650	65.541	181,143
2022-07-05	68.800	71.900	68.800	71.650	62.979	148,654
2022-07-04	72.550	73.150	68.750	68.750	60.430	301,010
2022-07-01	71.000	73.150	70.450	72.100	63.374	147,398
2022-06-30	73.500	73.500	70.150	71.050	62.451	253,714
2022-06-29	73.500	74.700	72.550	73.500	64.605	411,698
2022-06-28	75.850	76.600	74.300	75.100	66.011	181,254
2022-06-27	75.000	76.000	73.850	75.500	66.363	188,845
2022-06-23	74.000	74.650	71.800	73.200	64.341	181,368
2022-06-22	72.750	74.550	71.350	74.000	65.044	185,970
2022-06-21	76.000	76.200	73.600	73.950	65.000	215,110
2022-06-20	74.000	76.800	73.950	76.000	66.802	130,172
2022-06-17	73.000	75.200	72.400	73.950	65.000	342,254
2022-06-16	80.500	80.700	71.000	72.400	63.638	439,303
2022-06-15	76.350	78.150	75.800	77.150	67.813	323,789
2022-06-14	77.250	77.850	74.300	76.300	67.066	205,012
2022-06-13	79.300	79.500	77.250	77.750	68.340	207,191
2022-06-10	81.550	82.350	78.650	78.950	69.395	274,169
2022-06-09	83.300	83.600	80.750	82.000	72.076	377,220
2022-06-08	82.900	84.350	82.550	83.300	73.219	284,851
2022-06-07	83.000	84.000	82.050	82.900	72.867	182,817
2022-06-03	84.350	84.650	82.850	83.100	73.043	169,714
2022-06-02	85.000	85.450	81.850	83.650	73.526	210,897
2022-06-01	88.550	89.550	84.650	84.800	74.537	170,251
2022-05-31	90.000	90.000	86.100	88.550	77.833	583,683
2022-05-30	90.000	91.000	89.150	89.200	78.405	138,550
2022-05-27	86.300	89.400	85.550	88.800	78.053	145,902
2022-05-25	86.250	87.350	85.500	86.300	75.855	96,704
2022-05-24	86.000	87.800	85.750	86.150	75.724	111,503
2022-05-23	88.750	88.750	85.450	86.050	75.636	165,516
2022-05-20	85.450	88.150	85.450	86.600	76.119	105,619
2022-05-19	84.400	85.550	82.500	85.450	75.108	65,111
2022-05-18	83.400	85.250	83.400	84.650	74.405	73,450
2022-05-17	84.350	85.500	83.400	83.850	73.702	113,810
2022-05-16	82.300	83.600	81.600	83.500	73.394	67,665
2022-05-13	82.800	83.700	81.150	82.250	72.296	99,887
2022-05-12	81.400	82.700	80.100	82.600	72.603	194,473
2022-05-11	80.200	82.850	79.950	82.700	72.691	471,969
2022-05-10	79.450	81.700	79.000	80.050	70.362	177,322
2022-05-09	82.900	82.900	78.500	78.750	69.219	296,874
2022-05-06	84.000	84.000	81.050	81.900	71.988	364,354
2022-05-05	86.650	87.200	83.850	84.000	73.834	192,719
2022-05-04	86.550	86.850	84.550	84.800	74.537	199,016
2022-05-03	87.650	88.950	85.600	85.600	75.240	211,696
2022-05-02	88.600	89.300	84.950	87.650	77.042	155,215
2022-04-29	91.000	91.000	86.700	88.600	77.877	378,836
2022-04-28	88.650	91.450	86.150	91.000	79.987	282,283
2022-04-27	85.500	86.800	84.450	86.300	75.855	151,294
2022-04-26	85.400	87.550	84.650	84.650	74.405	235,706
2022-04-25	86.000	87.100	84.550	85.300	74.977	225,775
2022-04-22	89.100	89.500	87.400	87.400	76.822	153,369
2022-04-21	88.200	90.250	88.200	89.100	78.317	142,824
2022-04-20	90.700	90.750	87.800	87.950	77.306	201,784
2022-04-19	95.300	95.300	90.700	90.700	79.723	173,841
2022-04-14	95.000	95.250	93.600	95.250	83.722	67,240
2022-04-13	95.200	96.400	93.900	94.250	82.843	116,591
2022-04-12	95.750	96.100	93.450	95.200	83.678	133,369
2022-04-11	97.150	97.700	95.900	96.350	84.689	84,015
2022-04-08	97.400	99.100	97.000	97.150	85.392	57,411

← NewerPage 19 of 21 · 1,258 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.