Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	74.700	75.400	74.300	74.918	70.307	3,747
2024-02-13	76.850	76.850	74.400	75.343	70.705	4,785
2024-02-12	76.550	77.400	76.550	77.015	72.275	4,947
2024-02-09	77.000	77.000	75.550	76.030	71.351	3,729
2024-02-08	77.775	78.500	76.800	77.192	72.441	6,502
2024-02-07	77.225	77.726	77.000	77.081	72.337	3,465
2024-02-06	77.545	77.545	76.147	77.032	72.291	12,252
2024-02-05	77.825	78.900	76.950	78.380	73.556	4,543
2024-02-02	79.275	80.408	78.350	79.229	74.353	4,341
2024-02-01	80.500	80.650	78.449	79.897	74.980	2,662
2024-01-31	81.175	81.650	80.650	81.109	76.117	10,082
2024-01-30	81.325	81.650	80.645	80.645	75.681	1,099
2024-01-29	79.825	81.347	79.348	79.348	74.465	4,893
2024-01-26	78.200	80.250	78.000	79.954	75.033	7,098
2024-01-25	78.300	79.550	77.850	78.737	73.891	5,055
2024-01-24	77.900	78.597	77.900	78.532	73.699	1,139
2024-01-23	77.025	78.450	76.745	77.228	72.475	6,747
2024-01-22	77.125	78.350	76.900	77.535	72.763	18,919
2024-01-19	77.225	78.400	77.050	77.272	72.516	17,966
2024-01-18	77.275	78.200	76.800	77.837	72.577	12,765
2024-01-17	77.700	77.700	76.300	76.760	71.572	5,178
2024-01-16	79.725	79.950	78.895	79.280	73.922	2,550
2024-01-15	82.055	82.055	79.750	80.792	75.332	8,044
2024-01-12	83.775	84.050	81.812	82.328	76.765	3,486
2024-01-11	82.650	82.650	81.100	82.588	77.007	3,018
2024-01-10	82.500	83.650	82.500	83.160	77.540	4,167
2024-01-09	82.700	83.250	82.100	82.309	76.746	19,936
2024-01-08	82.800	83.450	81.850	83.248	77.622	4,629
2024-01-05	83.050	83.050	81.850	82.901	77.299	5,837
2024-01-04	83.625	84.700	82.900	83.390	77.755	6,564
2024-01-03	84.950	84.950	83.550	83.680	78.026	6,483
2024-01-02	86.100	86.100	84.838	85.350	79.582	10,960
2023-12-29	84.950	86.700	84.600	86.488	80.643	20,907
2023-12-28	85.025	85.850	84.200	85.003	79.259	9,586
2023-12-27	84.900	85.750	83.850	84.197	78.508	10,072
2023-12-22	83.125	86.006	82.800	82.800	77.205	22,161
2023-12-21	82.600	83.800	82.150	83.288	77.660	8,048
2023-12-20	82.850	83.750	82.300	82.761	77.168	16,449
2023-12-19	82.850	84.150	82.300	82.589	77.008	5,697
2023-12-18	81.425	82.711	81.200	81.492	75.985	20,692
2023-12-15	83.325	84.250	81.950	82.935	77.330	31,683
2023-12-14	78.000	82.995	78.000	79.708	74.322	31,642
2023-12-13	74.400	75.850	74.400	75.153	70.074	16,912
2023-12-12	76.000	76.000	74.200	74.637	69.593	4,367
2023-12-11	75.558	77.050	75.558	76.697	71.514	30,332
2023-12-08	76.550	78.700	75.700	78.408	73.109	16,335
2023-12-07	76.400	78.600	76.400	77.908	72.643	36,404
2023-12-06	76.300	78.100	76.300	77.496	72.259	7,180
2023-12-05	73.150	75.900	73.150	74.053	69.048	11,517
2023-12-04	72.500	74.100	72.500	72.543	67.641	8,026
2023-12-01	70.450	72.555	69.700	71.645	66.804	11,988
2023-11-30	71.302	71.302	70.200	70.983	66.186	14,063
2023-11-29	71.800	72.900	71.800	72.072	67.202	3,414
2023-11-28	72.250	72.350	70.700	71.251	66.436	4,798
2023-11-27	72.700	73.450	72.500	72.950	68.020	3,544
2023-11-24	73.100	73.100	72.450	73.047	68.111	4,530
2023-11-23	72.800	74.750	72.800	72.900	67.974	7,397
2023-11-22	70.200	72.496	69.550	71.937	67.075	14,567
2023-11-21	71.450	71.450	69.450	69.582	64.880	7,319
2023-11-20	70.050	71.700	69.450	71.370	66.547	25,179

← NewerPage 12 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.