Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	76.850	77.050	72.050	72.050	67.631	1,204,148
2025-02-13	76.000	77.600	76.000	77.300	72.559	177,894
2025-02-12	77.400	78.300	76.000	76.500	71.808	196,060
2025-02-11	77.300	77.400	76.300	77.400	72.653	150,605
2025-02-10	77.000	77.800	76.900	77.300	72.559	103,996
2025-02-07	75.850	78.400	75.850	76.750	72.043	115,413
2025-02-06	77.750	78.150	76.500	78.150	73.357	101,568
2025-02-05	75.900	77.650	75.900	77.200	72.465	250,251
2025-02-04	75.500	76.250	75.000	76.000	71.339	151,826
2025-02-03	75.250	76.150	75.000	75.800	71.151	191,829
2025-01-31	76.750	77.150	75.950	76.700	71.996	92,224
2025-01-30	76.350	78.350	76.100	77.250	72.512	233,585
2025-01-29	78.150	78.500	76.050	76.100	71.432	130,425
2025-01-28	75.750	78.200	75.750	78.150	73.357	174,245
2025-01-27	75.000	77.600	74.500	76.850	72.136	172,838
2025-01-24	75.850	76.800	75.150	75.650	71.010	175,575
2025-01-23	73.750	75.850	73.750	75.850	71.198	782,882
2025-01-22	73.600	74.500	73.100	73.700	69.180	460,997
2025-01-21	74.000	74.300	73.200	73.950	69.414	164,688
2025-01-20	74.400	74.750	73.400	74.350	69.790	145,170
2025-01-17	74.050	75.100	74.050	74.450	69.884	149,794
2025-01-16	74.900	74.950	73.100	74.050	69.508	140,197
2025-01-15	74.950	76.200	73.900	75.100	70.494	301,995
2025-01-14	73.550	74.450	73.500	74.050	69.508	101,988
2025-01-13	74.250	74.700	73.200	73.300	68.804	125,458
2025-01-10	75.750	75.750	73.950	74.250	69.696	96,776
2025-01-09	76.000	76.000	75.100	75.750	71.104	169,082
2025-01-08	76.750	77.450	74.950	75.000	70.400	145,278
2025-01-07	78.450	79.300	76.400	76.650	71.949	199,410
2025-01-03	79.250	79.350	78.050	78.300	73.498	74,878
2025-01-02	79.150	79.300	78.050	79.300	74.436	153,088
2024-12-30	78.850	79.500	78.500	79.200	74.342	163,243
2024-12-27	77.500	79.050	77.400	78.850	74.014	176,308
2024-12-23	77.000	77.600	76.300	77.500	72.747	135,952
2024-12-20	76.750	77.750	76.250	76.350	71.667	1,203,155
2024-12-19	77.000	77.650	76.250	76.850	72.136	209,562
2024-12-18	77.600	78.400	77.200	77.900	73.122	117,323
2024-12-17	77.450	77.700	76.450	77.550	72.794	145,576
2024-12-16	78.800	79.100	77.200	77.550	72.794	110,356
2024-12-13	80.550	80.550	78.600	78.650	73.826	152,030
2024-12-12	79.650	80.450	78.800	79.500	74.624	128,110
2024-12-11	80.000	80.000	78.550	79.750	74.859	220,519
2024-12-10	78.600	79.450	77.700	79.400	74.530	164,052
2024-12-09	79.700	79.900	78.350	79.000	74.155	196,472
2024-12-06	79.000	80.200	78.750	80.000	75.093	183,822
2024-12-05	80.400	80.500	78.550	78.750	73.920	186,877
2024-12-04	79.550	81.000	79.550	80.400	75.469	246,794
2024-12-03	78.650	80.100	78.500	79.450	74.577	469,157
2024-12-02	80.150	80.250	78.650	78.650	73.826	149,048
2024-11-29	79.750	80.550	79.400	80.450	75.516	288,409
2024-11-28	79.000	79.650	78.900	79.400	74.530	437,410
2024-11-27	77.250	78.950	76.750	78.950	74.108	182,313
2024-11-26	77.500	77.500	76.250	76.850	72.136	96,566
2024-11-25	77.500	78.100	77.000	77.850	73.075	222,640
2024-11-22	75.150	76.750	75.150	76.750	72.043	169,256
2024-11-21	75.750	75.750	74.700	75.150	70.541	145,670
2024-11-20	77.150	77.400	75.300	75.550	70.916	144,400
2024-11-19	76.800	78.000	76.100	77.150	72.418	155,122
2024-11-18	78.000	78.000	76.600	76.750	72.043	197,480
2024-11-15	78.700	79.400	78.000	78.350	73.544	114,806

← NewerPage 8 of 22 · 1,261 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.