Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	63.500	63.500	62.350	62.926	57.765	54,136
2023-05-30	65.725	66.450	64.150	64.508	59.217	16,927
2023-05-26	65.525	66.500	65.000	66.178	60.750	13,454
2023-05-25	66.250	66.650	65.100	65.545	60.168	5,173
2023-05-24	68.100	68.300	66.450	66.543	61.085	4,203
2023-05-23	68.350	69.200	68.350	68.648	63.017	23,487
2023-05-22	66.850	67.250	66.500	67.202	61.690	10,852
2023-05-19	65.875	67.200	65.800	66.654	61.186	17,612
2023-05-17	67.025	67.200	66.000	66.260	60.825	5,328
2023-05-16	67.475	68.200	67.300	67.443	61.911	11,416
2023-05-15	67.125	67.450	66.050	67.450	61.917	13,415
2023-05-12	67.244	67.244	65.800	66.447	60.997	10,238
2023-05-11	66.935	67.750	66.935	66.935	61.445	1,817
2023-05-10	66.250	67.500	66.250	66.450	60.999	21,572
2023-05-09	68.100	68.100	65.500	66.450	60.999	48,723
2023-05-05	70.700	71.950	70.700	71.283	65.436	5,089
2023-05-04	70.850	70.850	68.900	69.604	63.895	19,003
2023-05-03	72.000	72.000	70.500	70.693	64.894	2,805
2023-05-02	73.575	73.850	71.950	72.770	66.801	33,416
2023-04-28	73.675	74.500	71.950	72.658	66.698	30,912
2023-04-27	73.500	75.550	73.500	74.341	68.243	23,537
2023-04-26	73.175	73.400	72.450	72.459	66.516	10,134
2023-04-25	75.000	75.000	73.350	74.093	68.015	6,392
2023-04-24	74.950	75.600	74.300	74.300	68.206	5,572
2023-04-21	75.225	75.550	74.250	75.056	68.899	5,886
2023-04-20	74.150	76.050	74.150	75.427	69.240	39,959
2023-04-19	73.900	74.750	73.900	74.647	68.525	10,103
2023-04-18	76.850	76.950	75.400	76.030	69.335	33,926
2023-04-17	75.225	77.400	75.150	77.169	70.374	29,875
2023-04-14	73.550	76.300	73.550	75.685	69.020	11,522
2023-04-13	73.175	73.300	71.800	72.244	65.882	38,158
2023-04-12	72.750	74.350	72.750	73.660	67.173	53,231
2023-04-11	69.525	71.200	69.500	71.103	64.841	12,498
2023-04-06	69.125	69.443	68.400	69.443	63.328	17,248
2023-04-05	70.900	70.900	68.200	68.343	62.325	5,482
2023-04-04	70.050	71.055	70.050	70.385	64.186	14,945
2023-04-03	69.475	69.500	68.450	69.105	63.019	24,650
2023-03-31	68.850	69.000	67.750	68.843	62.781	8,814
2023-03-30	66.450	68.550	66.250	67.111	61.201	35,405
2023-03-29	64.200	65.900	64.150	65.707	59.921	10,431
2023-03-28	65.625	66.000	63.700	64.137	58.489	28,282
2023-03-27	65.275	65.600	63.950	65.023	59.297	14,664
2023-03-24	65.775	65.850	63.500	64.001	58.365	33,295
2023-03-23	66.250	66.850	64.900	65.940	60.133	32,877
2023-03-22	67.400	67.400	65.950	66.493	60.638	5,269
2023-03-21	69.375	69.800	68.250	68.550	62.513	7,823
2023-03-20	68.800	69.250	68.450	68.793	62.735	24,467
2023-03-17	70.100	71.000	68.800	69.607	63.477	19,085
2023-03-16	70.250	70.250	68.743	70.198	64.016	17,546
2023-03-15	70.250	70.650	69.550	69.866	63.713	4,105
2023-03-14	71.075	71.450	70.450	70.616	64.398	6,350
2023-03-13	70.100	71.000	67.900	68.921	62.852	12,903
2023-03-10	70.250	70.300	69.600	70.193	64.012	15,404
2023-03-09	71.850	71.850	70.400	70.919	64.674	13,107
2023-03-08	74.200	74.700	72.450	72.808	66.396	14,857
2023-03-07	76.000	76.650	74.387	75.558	68.904	7,588
2023-03-06	76.250	77.000	76.000	76.259	69.543	4,477
2023-03-03	76.300	77.050	76.300	76.500	69.763	16,621
2023-03-02	76.150	77.150	76.100	76.553	69.811	20,465
2023-03-01	76.800	77.000	75.950	76.000	69.307	13,599

← NewerPage 15 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.