Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	90.450	92.800	90.350	92.333	86.650	5,186
2024-05-14	89.425	90.400	88.700	89.500	83.991	3,032
2024-05-13	89.625	90.050	89.250	89.450	83.945	408
2024-05-10	89.900	89.900	87.250	89.722	84.200	2,170
2024-05-08	89.925	91.450	89.600	89.928	84.393	2,788
2024-05-07	87.000	89.500	87.000	89.500	83.991	3,251
2024-05-03	85.150	85.150	83.200	83.200	78.079	2,237
2024-05-02	84.000	85.350	83.650	84.494	79.293	40,040
2024-04-30	82.950	84.900	82.950	83.344	78.214	8,042
2024-04-29	82.000	83.650	78.650	83.000	77.892	5,283
2024-04-26	82.350	83.395	81.750	82.328	77.261	31,061
2024-04-25	83.375	84.150	81.900	82.732	77.640	44,521
2024-04-24	85.000	85.000	83.745	84.443	79.245	4,313
2024-04-23	85.325	85.850	84.700	85.502	80.240	641,955
2024-04-22	84.550	85.900	84.550	84.987	79.756	5,076
2024-04-19	81.800	83.255	81.800	82.797	77.701	5,696
2024-04-18	81.900	82.705	81.900	82.259	77.196	1,955
2024-04-17	80.987	81.600	80.987	81.301	76.297	2,363
2024-04-16	79.775	80.800	79.150	80.599	75.638	16,618
2024-04-15	79.300	80.150	79.300	79.540	74.645	14,654
2024-04-12	80.750	81.050	78.850	80.329	75.385	272,947
2024-04-11	79.425	79.800	78.000	79.088	74.220	10,753
2024-04-10	82.250	82.500	79.947	82.272	77.209	9,332
2024-04-09	82.500	83.750	82.300	83.158	78.040	10,488
2024-04-08	82.850	84.600	82.750	83.825	78.665	148,203
2024-04-05	83.175	84.050	82.900	83.236	78.113	156,799
2024-04-04	86.100	86.550	84.045	84.693	79.480	5,086
2024-04-03	85.925	86.700	85.400	86.148	80.846	10,606
2024-04-02	86.000	87.100	85.811	86.009	80.715	20,602
2024-03-28	85.959	87.000	85.959	86.201	80.895	4,965
2024-03-27	84.050	85.600	84.050	85.223	79.977	22,978
2024-03-26	83.725	83.900	83.050	83.795	78.638	7,335
2024-03-25	82.900	84.100	82.400	83.527	78.386	8,721
2024-03-22	82.000	83.150	82.000	82.760	77.666	4,176
2024-03-21	80.793	81.745	80.793	80.807	75.833	4,753
2024-03-20	79.075	79.850	78.500	79.436	74.547	8,538
2024-03-19	77.950	79.505	77.950	78.838	73.986	4,894
2024-03-18	78.200	79.350	77.650	78.108	73.300	5,696
2024-03-15	77.775	78.700	77.000	78.071	73.266	7,418
2024-03-14	79.425	80.500	78.105	78.111	73.304	6,878
2024-03-13	78.000	78.958	78.000	78.942	74.083	9,754
2024-03-12	79.475	79.850	77.945	78.100	73.293	1,733
2024-03-11	78.300	79.205	78.300	79.205	74.330	1,825
2024-03-08	76.500	78.900	76.300	78.326	73.506	24,911
2024-03-07	75.000	76.400	75.000	76.258	71.564	4,713
2024-03-06	74.795	76.100	74.795	75.427	70.785	5,173
2024-03-05	75.125	75.450	74.345	74.586	69.995	4,108
2024-03-04	76.050	76.050	74.695	74.975	70.361	3,258
2024-03-01	75.800	76.845	75.800	76.692	71.972	6,080
2024-02-29	75.725	76.200	75.145	75.872	71.202	15,180
2024-02-28	75.550	75.550	74.500	75.405	70.764	14,301
2024-02-27	74.800	76.300	74.500	75.332	70.695	9,467
2024-02-26	75.225	75.550	74.550	74.808	70.203	5,402
2024-02-23	75.775	76.300	75.000	75.720	71.060	2,995
2024-02-22	75.675	76.700	74.200	76.101	71.417	13,285
2024-02-21	76.000	76.000	74.650	74.744	70.144	3,880
2024-02-20	77.000	77.000	75.800	76.267	71.573	4,717
2024-02-19	76.750	78.850	76.750	77.115	72.369	8,091
2024-02-16	74.500	76.200	73.900	75.199	70.570	12,498
2024-02-15	74.900	76.500	74.700	76.086	71.403	5,039

← NewerPage 11 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.