Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	70.050	71.700	69.450	71.370	66.547	25,179
2023-11-17	66.600	70.400	66.600	69.357	64.670	10,108
2023-11-16	68.750	69.500	68.100	68.418	63.794	17,771
2023-11-15	71.575	72.700	69.400	71.650	66.808	32,390
2023-11-14	64.450	71.645	63.900	63.900	59.582	21,538
2023-11-13	64.300	64.650	63.854	64.525	60.165	3,353
2023-11-10	65.000	65.000	64.404	65.000	60.608	11,948
2023-11-09	63.675	66.100	63.000	65.647	61.211	31,712
2023-11-08	64.900	65.250	63.104	65.250	60.841	5,202
2023-11-07	64.900	65.500	64.900	64.950	60.561	5,263
2023-11-06	66.050	66.350	64.850	65.045	60.650	6,560
2023-11-03	64.150	66.550	64.000	64.000	59.675	11,360
2023-11-02	61.125	63.700	61.000	62.479	58.257	24,215
2023-11-01	60.150	60.950	59.050	59.988	55.934	39,416
2023-10-31	57.900	60.600	57.900	58.706	54.739	33,575
2023-10-30	58.150	58.700	57.300	58.206	54.273	5,165
2023-10-27	57.675	58.800	57.300	58.494	54.541	32,117
2023-10-26	57.850	59.350	57.850	58.505	54.552	17,359
2023-10-25	60.950	60.950	57.000	58.346	54.403	8,684
2023-10-24	60.550	61.200	60.550	60.775	56.668	6,073
2023-10-23	60.000	61.056	58.700	61.056	56.930	9,485
2023-10-20	59.775	61.054	58.650	59.900	55.852	19,847
2023-10-19	60.250	61.400	59.750	59.750	55.712	2,186
2023-10-18	62.800	63.400	61.146	61.656	57.023	12,851
2023-10-17	62.800	62.800	62.050	62.300	57.619	6,935
2023-10-16	61.950	62.950	61.950	62.224	57.549	6,144
2023-10-13	63.600	63.600	62.196	62.283	57.603	1,292
2023-10-12	63.250	65.100	63.250	64.101	59.285	26,276
2023-10-11	62.650	63.700	62.600	63.395	58.632	39,453
2023-10-10	62.450	63.400	62.350	63.346	58.586	47,613
2023-10-09	62.800	62.900	62.000	62.379	57.692	27,431
2023-10-06	60.700	62.454	60.700	61.343	56.734	33,358
2023-10-05	59.475	60.950	59.200	60.344	55.810	29,172
2023-10-04	58.950	59.700	58.498	59.525	55.053	12,969
2023-10-03	61.050	61.050	58.750	59.256	54.804	24,625
2023-10-02	62.400	63.111	61.172	63.111	58.369	7,737
2023-09-29	61.400	62.750	61.400	62.250	57.572	13,131
2023-09-28	61.200	61.200	60.600	60.924	56.346	14,076
2023-09-27	62.750	62.750	61.200	61.531	56.908	38,073
2023-09-26	63.981	63.981	62.250	62.306	57.625	21,210
2023-09-25	65.475	66.050	64.900	65.700	60.763	3,158
2023-09-22	66.000	66.900	65.750	66.038	61.076	10,026
2023-09-21	67.025	68.550	66.322	67.132	62.088	1,310
2023-09-20	65.600	67.150	65.600	66.480	61.485	2,433
2023-09-19	65.098	65.900	65.098	65.583	60.655	3,822
2023-09-18	67.275	67.700	64.299	65.363	60.451	16,976
2023-09-15	68.350	69.350	67.600	68.583	63.430	7,692
2023-09-14	66.050	68.860	66.050	66.429	61.438	15,464
2023-09-13	65.125	66.200	65.117	66.026	61.065	3,777
2023-09-12	66.300	66.300	65.467	65.670	60.735	1,345
2023-09-11	67.350	67.350	66.500	67.175	62.127	7,533
2023-09-08	67.300	67.300	66.350	66.832	61.810	1,056
2023-09-07	67.775	68.000	67.150	67.276	62.221	2,997
2023-09-06	68.300	68.300	67.700	67.993	62.884	13,423
2023-09-05	68.100	68.500	68.100	68.202	63.077	3,481
2023-09-04	68.650	68.650	68.400	68.571	63.419	573
2023-09-01	68.500	68.500	67.150	68.185	63.062	3,286
2023-08-31	66.950	68.950	66.600	67.911	62.808	24,152
2023-08-30	66.600	66.850	66.150	66.604	61.600	6,743
2023-08-29	66.150	67.300	65.550	66.557	61.556	2,554

← NewerPage 13 of 21 · 1,232 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.