Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	111.00	112.10	109.70	110.60	96.377	237,105
2022-01-12	110.40	110.60	107.60	110.00	95.854	155,733
2022-01-11	109.60	111.90	107.80	108.70	94.721	187,662
2022-01-10	114.10	114.10	108.90	110.00	95.854	234,495
2022-01-07	117.00	117.20	113.40	114.00	99.339	209,024
2022-01-05	117.90	118.20	117.00	117.70	102.56	65,212
2022-01-04	120.40	121.10	117.60	118.00	102.83	227,865
2022-01-03	118.90	121.80	118.40	120.40	104.92	141,580
2021-12-30	118.50	119.40	118.00	118.80	103.52	75,972
2021-12-29	117.00	118.70	116.70	118.70	103.43	108,446
2021-12-28	116.80	117.70	116.20	117.30	102.22	101,413
2021-12-27	114.00	117.00	113.70	116.70	101.69	76,847
2021-12-23	114.30	115.50	113.50	114.10	99.427	81,518
2021-12-22	116.10	116.30	112.80	114.50	99.775	210,198
2021-12-21	114.60	117.60	114.60	115.90	101.00	185,391
2021-12-20	115.60	116.30	114.10	114.60	99.862	154,038
2021-12-17	114.90	118.00	114.40	117.50	102.39	347,828
2021-12-16	117.10	117.20	114.40	115.50	100.65	182,016
2021-12-15	112.40	115.70	112.40	115.70	100.82	184,095
2021-12-14	115.00	116.40	112.10	112.10	97.684	252,474
2021-12-13	118.30	118.60	114.90	115.70	100.82	262,206
2021-12-10	117.30	118.60	116.90	118.10	102.91	240,681
2021-12-09	117.90	118.00	116.50	117.90	102.74	158,297
2021-12-08	117.40	119.30	116.80	117.30	102.22	161,106
2021-12-07	116.00	118.50	115.20	117.40	102.30	267,149
2021-12-06	114.50	117.20	114.00	116.00	101.08	278,958
2021-12-03	114.90	115.90	113.80	113.80	99.165	196,802
2021-12-02	114.00	115.00	111.70	114.50	99.775	650,237
2021-12-01	114.70	117.40	112.50	116.90	101.87	231,592
2021-11-30	112.30	116.30	111.30	115.00	100.21	171,421
2021-11-29	111.50	114.20	111.50	113.10	98.555	333,110
2021-11-26	112.00	114.60	110.90	111.30	96.987	259,200
2021-11-25	114.00	115.80	112.60	114.70	99.949	402,723
2021-11-24	110.80	114.40	110.70	113.50	98.904	505,316
2021-11-23	112.80	112.80	108.50	108.50	94.547	213,393
2021-11-22	112.00	114.30	111.30	112.80	98.294	415,175
2021-11-19	110.30	111.70	109.50	111.50	97.161	197,124
2021-11-18	106.00	110.70	105.50	110.30	96.115	334,140
2021-11-17	105.00	106.50	104.60	105.80	92.194	170,303
2021-11-16	105.80	106.20	104.90	105.00	91.497	214,137
2021-11-15	105.00	105.80	104.30	105.80	92.194	110,101
2021-11-12	105.30	105.40	103.50	105.00	91.497	109,525
2021-11-11	104.30	105.30	103.70	104.40	90.974	139,952
2021-11-10	106.30	106.30	102.90	104.30	90.887	175,627
2021-11-09	105.10	106.50	104.80	106.30	92.630	210,684
2021-11-08	106.00	106.00	103.70	105.10	91.584	236,365
2021-11-05	103.00	106.10	102.80	106.10	92.455	161,719
2021-11-04	101.60	103.30	101.60	102.80	89.580	561,799
2021-11-03	100.80	101.60	99.900	101.60	88.534	159,807
2021-11-02	100.10	101.80	99.150	100.70	87.750	155,664
2021-11-01	99.950	101.80	99.350	100.20	87.314	240,358
2021-10-29	104.20	104.40	98.850	99.950	87.096	344,326
2021-10-28	102.40	105.00	101.90	105.00	90.059	279,133
2021-10-27	102.00	103.10	100.00	102.70	88.086	302,401
2021-10-26	99.750	103.40	99.500	102.00	87.486	381,606
2021-10-25	97.600	99.500	96.950	98.700	84.655	319,419
2021-10-22	98.900	98.950	92.200	97.050	83.240	609,205
2021-10-21	97.050	99.350	95.750	99.300	85.170	171,862
2021-10-20	98.350	98.350	96.000	97.050	83.240	201,789
2021-10-19	97.350	98.600	96.800	98.400	84.398	172,956

← NewerPage 21 of 22 · 1,263 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.