Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	78.500	78.500	75.700	77.186	69.601	33,609
2022-11-29	79.675	79.950	77.700	79.487	71.676	9,426
2022-11-28	80.250	80.700	78.350	79.841	71.995	13,034
2022-11-25	81.000	81.000	79.900	80.672	72.744	9,971
2022-11-24	80.500	83.100	80.500	81.584	73.566	4,897
2022-11-23	79.375	80.250	78.700	79.750	71.912	8,207
2022-11-22	78.650	80.300	77.750	79.506	71.692	7,247
2022-11-21	79.350	79.350	78.350	79.195	71.412	13,206
2022-11-18	77.875	79.605	77.650	79.060	71.291	9,211
2022-11-17	80.000	80.150	77.800	78.745	71.006	16,762
2022-11-16	80.100	80.100	77.350	78.616	70.890	15,071
2022-11-15	81.000	81.000	78.950	80.700	72.769	10,383
2022-11-14	83.000	83.000	81.650	82.095	74.027	6,379
2022-11-11	82.000	84.100	82.000	82.613	74.494	18,901
2022-11-10	76.750	82.547	75.100	75.966	68.500	16,776
2022-11-09	76.350	77.850	74.800	77.410	69.803	12,671
2022-11-08	76.150	76.550	74.550	76.012	68.542	16,727
2022-11-07	75.750	77.900	75.750	76.753	69.210	15,297
2022-11-04	74.300	74.950	73.813	73.813	66.559	649
2022-11-03	74.700	74.900	73.600	74.800	67.449	471
2022-11-02	74.600	75.850	73.750	74.702	67.360	53,892
2022-11-01	72.950	74.800	72.950	74.143	66.856	12,100
2022-10-31	71.375	72.400	69.950	70.644	63.701	16,932
2022-10-28	71.100	71.100	69.050	70.104	63.215	11,479
2022-10-27	70.650	70.900	69.300	70.745	63.793	12,624
2022-10-26	70.650	71.050	69.800	70.000	63.121	3,000
2022-10-25	68.350	70.800	66.850	70.536	63.604	18,543
2022-10-24	70.100	70.100	67.900	68.586	61.846	35,733
2022-10-21	70.450	71.850	68.050	69.386	62.567	142,085
2022-10-20	70.300	72.700	70.300	70.569	63.634	13,379
2022-10-19	72.250	72.250	70.007	70.470	63.545	11,467
2022-10-18	74.250	74.600	73.200	73.643	66.405	3,380
2022-10-17	70.700	73.800	70.000	73.369	66.159	17,081
2022-10-14	68.300	72.000	68.300	69.024	62.240	26,409
2022-10-13	66.450	67.450	65.300	65.835	59.365	6,284
2022-10-12	67.150	67.150	65.600	65.984	59.500	10,262
2022-10-11	66.650	67.800	65.750	67.087	60.494	8,578
2022-10-10	66.550	68.650	66.550	68.402	61.680	9,042
2022-10-07	68.800	68.850	66.650	66.750	60.190	11,153
2022-10-06	66.650	70.050	66.200	69.196	62.395	38,924
2022-10-05	69.100	69.100	66.000	67.838	60.378	17,345
2022-10-04	70.700	70.700	68.700	68.929	61.348	14,766
2022-10-03	69.425	70.800	67.800	70.128	62.416	10,650
2022-09-30	67.475	70.500	67.400	68.839	61.268	6,931
2022-09-29	68.550	68.550	66.250	66.885	59.529	14,572
2022-09-28	64.850	68.400	64.300	66.337	59.042	14,054
2022-09-27	67.875	68.350	65.600	66.424	59.119	4,009
2022-09-26	70.000	70.000	68.000	69.216	61.604	3,644
2022-09-23	70.750	70.750	68.550	69.410	61.777	21,501
2022-09-22	72.500	72.800	70.300	70.311	62.578	6,834
2022-09-21	74.100	75.350	73.300	73.750	65.639	15,007
2022-09-20	77.750	77.750	73.600	76.036	67.674	51,455
2022-09-16	75.325	77.858	74.750	77.850	69.289	72,419
2022-09-15	75.875	76.550	75.750	76.285	67.896	8,432
2022-09-14	77.725	79.150	75.985	75.985	67.628	20,481
2022-09-13	82.050	82.350	78.800	78.832	70.162	17,759
2022-09-12	79.750	81.511	79.750	81.511	72.546	2,775
2022-09-09	78.950	79.350	78.450	78.462	69.834	2,212
2022-09-08	78.150	79.550	77.250	78.290	69.681	9,361
2022-09-07	77.900	78.800	77.900	78.303	69.691	9,956

← NewerPage 17 of 21 · 1,239 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.