Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	76.900	77.650	76.650	77.400	70.584	9,740
2023-02-27	75.950	77.400	75.950	76.775	70.014	6,710
2023-02-24	77.525	77.850	76.000	76.264	69.548	11,199
2023-02-23	76.900	77.400	76.300	76.744	69.986	43,396
2023-02-22	75.225	76.450	74.450	74.894	68.298	33,249
2023-02-21	75.225	75.550	74.200	74.800	68.213	26,023
2023-02-20	76.550	76.550	74.800	75.845	69.166	10,982
2023-02-17	75.597	76.500	75.597	75.611	68.953	15,299
2023-02-16	75.625	76.500	74.800	75.840	69.161	20,576
2023-02-15	77.125	77.500	75.300	76.055	69.357	66,401
2023-02-14	75.825	78.950	72.900	75.727	69.059	196,152
2023-02-13	80.250	80.400	76.250	76.928	70.153	60,546
2023-02-10	79.075	79.950	78.650	79.950	72.910	3,534
2023-02-09	80.800	80.800	78.950	79.276	72.295	11,996
2023-02-08	81.192	82.350	81.192	82.004	74.782	7,621
2023-02-07	80.950	80.950	80.050	80.625	73.525	9,303
2023-02-06	83.425	84.050	81.250	81.483	74.308	14,176
2023-02-03	85.125	86.400	84.248	84.965	77.483	14,840
2023-02-02	82.500	86.100	82.500	83.878	76.492	16,079
2023-02-01	80.200	81.100	80.200	80.952	73.823	13,280
2023-01-31	80.800	80.800	79.450	79.482	72.483	9,959
2023-01-30	82.850	82.850	80.100	80.662	73.559	37,321
2023-01-27	82.150	82.700	81.550	82.444	75.184	3,625
2023-01-26	82.500	82.600	81.250	81.678	74.486	3,958
2023-01-25	83.000	83.000	81.700	82.268	75.023	13,490
2023-01-24	83.375	83.850	83.100	83.250	75.919	3,500
2023-01-23	82.150	83.250	82.150	83.100	75.782	2,152
2023-01-20	80.750	81.650	80.400	81.226	74.073	21,106
2023-01-19	81.075	81.550	80.050	80.613	73.514	12,072
2023-01-18	83.425	83.500	81.247	82.292	75.045	12,480
2023-01-17	83.675	83.850	81.800	82.871	75.573	3,511
2023-01-16	80.900	83.800	80.900	83.396	76.052	24,492
2023-01-13	80.350	81.250	79.950	80.327	73.253	16,156
2023-01-12	79.800	80.950	79.800	80.238	73.173	8,723
2023-01-11	78.250	79.200	78.200	78.685	71.756	38,010
2023-01-10	77.075	78.400	76.850	77.682	70.842	21,775
2023-01-09	77.925	78.300	75.950	76.950	70.174	44,791
2023-01-05	77.925	78.000	77.550	77.847	70.991	10,130
2023-01-04	78.000	78.650	77.550	78.557	70.837	14,894
2023-01-03	77.075	78.300	76.850	77.497	69.881	53,248
2022-12-30	75.875	76.800	75.400	76.560	69.036	30,000
2022-12-29	75.825	76.800	74.850	75.650	68.215	13,944
2022-12-28	76.100	76.300	75.200	75.797	68.348	15,134
2022-12-23	75.400	76.500	75.400	75.662	68.226	14,497
2022-12-22	75.325	76.100	74.950	75.490	68.071	29,961
2022-12-21	74.050	75.350	74.050	74.650	67.314	9,224
2022-12-20	73.125	73.400	71.250	72.828	65.671	18,651
2022-12-19	74.250	74.450	73.297	73.711	66.467	37,352
2022-12-16	76.050	76.500	74.100	74.666	67.328	73,613
2022-12-15	77.525	77.650	75.500	76.350	68.847	34,817
2022-12-14	77.000	78.300	77.000	77.569	69.946	60,557
2022-12-13	76.750	78.700	75.800	76.505	68.987	106,100
2022-12-12	77.325	77.800	76.000	76.361	68.857	38,944
2022-12-09	76.100	78.100	76.100	78.074	70.401	22,054
2022-12-08	77.425	77.450	75.600	76.944	69.382	10,536
2022-12-07	77.350	77.350	75.400	76.644	69.111	23,162
2022-12-06	78.450	79.000	76.950	78.690	70.957	18,660
2022-12-05	79.275	79.850	78.400	79.148	71.369	43,825
2022-12-02	77.925	79.350	77.000	78.900	71.146	5,757
2022-12-01	78.150	78.900	76.450	77.062	69.488	27,961

← NewerPage 16 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.