Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	65.225	66.250	65.200	65.329	60.421	14,027
2023-08-24	65.375	66.550	64.950	65.250	60.347	1,523
2023-08-23	64.200	65.250	64.200	65.012	60.127	3,584
2023-08-22	63.475	64.500	63.450	64.061	59.248	9,156
2023-08-21	64.650	64.650	62.950	63.770	58.978	7,834
2023-08-18	66.300	66.450	64.800	65.381	60.468	11,153
2023-08-17	68.300	68.900	66.446	66.446	61.453	1,260
2023-08-16	68.800	68.918	67.950	68.918	63.739	873
2023-08-15	69.025	69.050	68.150	68.893	63.717	2,584
2023-08-14	69.300	69.300	68.800	68.974	63.791	5,175
2023-08-11	69.700	69.700	68.700	68.724	63.560	3,041
2023-08-10	68.050	70.850	67.900	67.900	62.798	6,955
2023-08-09	67.800	68.100	67.800	67.925	62.822	1,756
2023-08-08	67.625	68.500	67.450	67.842	62.745	5,173
2023-08-07	69.025	69.443	68.000	68.215	63.089	5,137
2023-08-04	68.900	69.500	68.100	68.914	63.736	3,382
2023-08-03	68.250	69.050	67.200	68.245	63.118	59,631
2023-08-02	69.500	69.500	68.500	68.502	63.355	5,321
2023-08-01	71.397	71.397	69.700	70.272	64.991	19,685
2023-07-31	71.825	72.550	71.200	71.863	66.463	4,247
2023-07-28	72.750	73.000	71.850	72.338	66.903	12,111
2023-07-27	72.500	73.350	72.500	73.302	67.794	5,776
2023-07-26	71.625	72.458	70.745	72.458	67.013	10,655
2023-07-25	70.850	71.400	70.150	71.017	65.681	2,367
2023-07-24	70.150	71.550	70.150	71.061	65.721	6,231
2023-07-21	68.850	70.000	68.300	69.193	63.994	8,268
2023-07-20	68.450	69.550	68.450	69.071	63.881	38,427
2023-07-19	67.950	69.150	67.950	68.597	63.443	8,566
2023-07-18	66.450	67.500	66.250	67.152	61.644	2,983
2023-07-17	67.200	67.200	66.250	66.796	61.317	9,571
2023-07-14	68.350	68.350	67.700	68.114	62.527	7,313
2023-07-13	70.400	70.400	69.897	69.957	64.219	5,198
2023-07-12	68.900	71.500	68.800	69.507	63.806	21,948
2023-07-11	68.800	69.700	67.150	69.350	63.662	3,637
2023-07-10	69.825	69.850	66.850	67.905	62.335	16,373
2023-07-07	69.475	70.907	67.800	69.127	63.457	76,906
2023-07-06	73.675	74.400	71.800	71.990	66.085	61,590
2023-07-05	73.850	74.700	73.850	74.257	68.167	14,481
2023-07-04	70.750	74.450	70.700	74.283	68.190	479,482
2023-07-03	69.225	70.700	69.000	69.368	63.678	3,126
2023-06-30	67.950	69.200	67.950	68.743	63.105	7,366
2023-06-29	67.275	67.650	66.950	67.327	61.804	4,271
2023-06-28	66.950	67.607	66.200	66.868	61.383	9,214
2023-06-27	66.250	66.600	65.400	65.849	60.448	6,458
2023-06-26	65.900	65.900	64.150	65.627	60.244	9,760
2023-06-22	65.374	66.369	65.374	66.127	60.703	6,533
2023-06-21	65.725	66.200	64.850	65.404	60.040	5,141
2023-06-20	66.650	66.650	65.950	65.957	60.547	3,059
2023-06-19	67.525	68.000	67.000	67.419	61.889	5,948
2023-06-16	69.800	69.800	68.400	68.950	63.294	43,346
2023-06-15	69.875	70.400	69.400	69.823	64.096	2,467
2023-06-14	69.900	71.150	69.900	70.250	64.488	10,497
2023-06-13	70.850	70.850	69.700	70.850	65.039	3,019
2023-06-12	71.175	71.800	70.050	70.469	64.689	5,793
2023-06-09	70.550	72.000	70.250	71.483	65.620	2,991
2023-06-08	71.725	71.750	70.350	70.749	64.945	17,683
2023-06-07	72.200	73.300	71.700	72.043	66.134	500,065
2023-06-05	69.925	72.450	69.400	71.650	65.773	20,966
2023-06-02	64.300	70.250	64.300	69.705	63.987	22,190
2023-06-01	62.050	65.400	62.050	64.654	59.351	68,208

← NewerPage 14 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.