Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	85.200	85.200	84.550	85.000	79.768	569
2024-08-09	85.200	85.700	85.200	85.700	80.425	576
2024-08-08	83.525	84.500	83.200	84.136	78.958	2,027
2024-08-07	83.050	84.550	83.050	83.976	78.807	159
2024-08-06	82.400	82.400	80.700	81.850	76.812	754
2024-08-05	82.900	82.900	81.200	81.994	76.947	1,294
2024-08-02	85.550	85.550	84.550	85.500	80.238	18
2024-08-01	86.950	86.950	85.500	86.336	81.022	1,037
2024-07-31	86.800	86.800	86.600	86.800	81.458	128
2024-07-30	88.350	88.400	87.800	87.900	82.490	759
2024-07-29	88.500	89.300	88.500	88.800	83.335	3,674
2024-07-26	88.350	88.839	88.350	88.776	83.312	590
2024-07-25	90.000	91.000	87.200	87.930	82.518	318,485
2024-07-24	89.625	89.700	88.650	89.442	83.937	1,703
2024-07-23	91.425	91.950	89.300	90.304	84.746	636,571
2024-07-22	90.600	91.400	90.600	90.703	85.121	1,056
2024-07-19	89.875	90.150	89.500	90.031	84.490	847
2024-07-18	90.400	91.200	89.750	90.486	84.916	121,455
2024-07-17	90.750	90.750	90.550	90.550	84.977	318
2024-07-16	90.500	91.950	90.500	91.405	85.780	1,290
2024-07-15	91.500	91.500	90.600	91.250	85.634	145,050
2024-07-12	91.075	91.150	90.800	90.850	85.258	748
2024-07-11	90.550	91.100	88.550	91.100	85.493	2,001
2024-07-10	88.400	90.850	88.400	90.842	85.251	143,788
2024-07-09	88.400	89.750	88.400	88.400	82.959	1,277
2024-07-08	87.900	87.900	87.200	87.500	82.115	271,851
2024-07-05	88.400	88.900	85.900	87.750	82.349	3,372
2024-07-04	87.275	87.900	87.200	87.200	81.833	711
2024-07-03	85.875	87.100	85.750	87.100	81.739	909
2024-07-02	85.400	86.150	85.400	85.584	80.317	4,495
2024-07-01	85.775	87.600	85.700	86.000	80.707	161
2024-06-28	85.600	86.350	85.600	86.250	80.941	215
2024-06-27	84.950	85.650	84.950	85.650	80.378	2,381
2024-06-26	84.850	86.700	84.750	85.118	79.879	1,418
2024-06-25	87.700	87.700	85.950	86.200	80.895	801
2024-06-24	87.200	89.150	87.200	87.791	82.388	2,214
2024-06-20	87.050	88.050	87.050	88.000	82.584	17,348
2024-06-19	87.075	87.700	86.703	86.703	81.367	1,387
2024-06-18	86.750	87.300	86.750	87.300	81.927	1,655
2024-06-17	86.900	87.700	86.100	86.796	81.454	11,732
2024-06-14	88.000	88.000	87.050	88.000	82.584	1,336
2024-06-13	89.050	89.050	88.150	88.374	82.935	919
2024-06-12	89.025	89.700	87.400	89.434	83.930	3,316
2024-06-11	87.825	88.500	87.150	87.439	82.057	11,625
2024-06-10	88.450	89.050	88.450	88.554	83.104	3,644
2024-06-07	90.000	90.700	87.550	88.523	83.075	2,339
2024-06-05	91.125	91.815	89.650	91.815	86.164	3,594
2024-06-04	91.625	92.550	91.600	92.500	86.807	838
2024-06-03	91.750	91.750	90.250	90.269	84.713	602
2024-05-31	88.600	91.450	88.600	91.450	85.821	300
2024-05-30	86.850	89.300	86.850	87.866	82.458	2,444
2024-05-29	88.950	88.950	87.450	87.599	82.207	1,193
2024-05-28	90.050	90.450	89.400	89.570	84.057	1,044
2024-05-24	90.200	90.200	89.250	89.754	84.230	976
2024-05-23	92.150	92.150	89.400	89.953	84.416	5,748
2024-05-22	90.300	92.400	89.250	90.425	84.860	5,859
2024-05-21	90.950	90.950	90.500	90.680	85.099	685
2024-05-20	90.400	92.250	90.350	91.693	86.049	5,103
2024-05-17	90.200	90.800	90.150	90.500	84.930	7,061
2024-05-16	92.450	93.300	90.900	90.950	85.352	2,221

← NewerPage 10 of 21 · 1,238 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.