Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	78.800	79.900	78.800	78.950	74.108	160,574
2024-11-13	80.100	80.600	78.550	79.200	74.342	181,934
2024-11-12	81.450	81.500	80.250	80.300	75.375	111,612
2024-11-11	81.950	82.500	81.400	81.550	76.548	78,161
2024-11-08	79.950	81.700	79.600	81.700	76.689	235,850
2024-11-07	77.200	80.100	77.200	79.600	74.718	141,780
2024-11-06	78.850	79.650	77.150	77.150	72.418	243,844
2024-11-05	79.500	79.800	78.250	78.550	73.732	90,850
2024-11-04	78.900	80.300	78.650	79.550	74.671	261,153
2024-11-01	79.050	79.850	78.650	78.900	74.061	55,151
2024-10-31	79.700	79.750	78.800	79.250	74.389	439,048
2024-10-30	81.400	81.800	79.600	79.700	74.812	192,110
2024-10-29	81.550	82.000	80.500	81.400	76.407	199,004
2024-10-28	82.000	82.600	80.600	81.350	76.360	175,308
2024-10-25	80.000	81.500	78.950	80.000	75.093	699,080
2024-10-24	80.100	81.000	79.000	80.100	75.187	97,130
2024-10-23	79.700	80.000	78.900	79.300	74.436	86,499
2024-10-22	80.450	80.450	78.500	79.750	74.859	207,318
2024-10-21	82.450	82.800	80.200	80.600	75.656	143,989
2024-10-18	83.250	83.350	82.200	82.850	77.768	145,839
2024-10-17	84.150	84.150	82.350	83.250	78.144	130,769
2024-10-16	86.000	86.000	83.800	83.900	78.754	106,707
2024-10-15	85.600	86.200	84.500	85.100	79.880	194,611
2024-10-14	86.200	86.200	84.450	85.750	80.491	104,076
2024-10-11	84.400	86.450	84.000	86.200	80.913	176,265
2024-10-10	87.400	87.850	83.100	84.000	78.848	478,303
2024-10-09	87.800	88.550	87.100	87.400	82.039	70,427
2024-10-08	89.500	89.500	87.200	87.700	82.321	88,013
2024-10-07	89.400	89.400	87.650	88.400	82.978	371,375
2024-10-04	89.950	91.200	89.000	89.400	83.917	154,933
2024-10-03	89.900	91.000	88.500	89.950	84.433	151,796
2024-10-02	88.100	89.950	86.650	89.900	84.386	201,073
2024-10-01	87.600	89.650	87.600	88.300	82.884	546,326
2024-09-30	87.900	88.000	85.550	87.550	82.180	237,292
2024-09-27	87.750	88.400	86.850	87.800	82.415	299,136
2024-09-26	86.500	88.600	86.500	87.750	82.368	293,121
2024-09-25	86.550	87.900	85.800	86.200	80.913	246,560
2024-09-24	86.000	87.250	85.250	85.550	80.303	141,508
2024-09-23	86.450	88.100	85.650	86.450	81.148	226,797
2024-09-20	87.950	87.950	86.250	86.800	81.476	268,696
2024-09-19	86.450	87.850	85.750	87.550	82.180	193,217
2024-09-18	86.000	86.200	84.450	84.600	79.411	122,694
2024-09-17	86.850	87.600	85.900	86.000	80.725	92,248
2024-09-16	87.800	88.250	86.750	86.900	81.570	76,267
2024-09-13	87.450	88.650	87.450	87.650	82.274	129,037
2024-09-12	88.450	88.750	86.850	87.000	81.664	87,272
2024-09-11	87.400	88.800	86.000	87.200	81.852	153,666
2024-09-10	87.200	88.800	86.850	88.800	83.354	220,440
2024-09-09	87.450	88.250	86.650	86.650	81.335	102,011
2024-09-06	86.000	87.600	84.350	87.500	82.133	152,375
2024-09-05	84.750	85.900	84.500	85.200	79.974	247,534
2024-09-04	84.000	85.500	84.000	84.750	79.552	121,104
2024-09-03	87.900	87.900	84.250	85.000	79.787	162,697
2024-09-02	87.000	88.300	86.050	87.500	82.133	108,561
2024-08-30	86.950	88.900	86.950	87.150	81.805	435,516
2024-08-29	89.150	89.250	86.700	86.950	81.617	202,148
2024-08-28	90.000	90.000	88.650	89.400	83.917	47,913
2024-08-27	91.000	91.600	89.050	89.050	83.588	107,939
2024-08-26	90.000	91.300	90.000	91.300	85.700	87,641
2024-08-23	89.200	90.850	88.650	90.250	84.715	84,599

← NewerPage 9 of 21 · 1,257 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.