Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	77.675	79.250	77.550	78.950	70.268	15,152
2022-09-05	77.000	78.400	77.000	77.250	68.755	4,620
2022-09-02	76.750	78.650	76.250	77.234	68.740	18,543
2022-09-01	78.050	78.050	76.400	77.050	68.577	11,654
2022-08-31	78.000	79.950	78.000	79.374	70.645	191,678
2022-08-30	78.950	79.900	77.900	78.867	70.193	2,146
2022-08-26	80.550	82.250	79.350	80.881	71.986	9,743
2022-08-25	81.625	81.650	80.100	80.991	72.084	8,684
2022-08-24	80.600	81.250	79.000	81.150	72.226	1,676
2022-08-23	82.600	82.600	80.150	80.993	72.086	21,613
2022-08-22	81.725	82.750	81.100	81.100	72.181	27,044
2022-08-19	85.225	86.450	82.750	82.800	73.694	19,853
2022-08-18	88.000	88.000	86.550	86.700	77.165	20,902
2022-08-17	88.450	88.550	86.450	88.191	78.492	14,558
2022-08-16	87.875	89.050	87.650	88.850	79.079	3,146
2022-08-15	88.000	89.150	87.500	88.220	78.518	8,215
2022-08-12	85.350	88.700	85.350	88.284	78.575	203,534
2022-08-11	85.375	86.800	83.650	86.000	76.542	12,066
2022-08-10	81.725	85.300	79.650	82.760	73.659	18,855
2022-08-09	82.000	83.150	80.100	80.350	71.514	16,737
2022-08-08	80.200	81.700	79.500	80.645	71.776	19,158
2022-08-05	80.600	81.500	78.850	80.394	71.553	15,288
2022-08-04	80.150	81.650	80.100	80.472	71.622	9,700
2022-08-03	78.750	81.050	78.750	80.361	71.523	2,409
2022-08-02	79.275	83.000	78.200	79.522	70.777	5,914
2022-08-01	79.525	80.603	79.150	80.603	71.739	16,475
2022-07-29	77.350	80.450	77.350	78.946	70.264	5,351
2022-07-28	75.450	76.950	75.450	75.960	67.606	19,243
2022-07-27	77.525	77.700	75.350	76.554	68.135	26,716
2022-07-26	77.125	77.600	76.550	77.268	68.771	14,872
2022-07-25	77.675	78.500	77.400	78.140	69.547	15,485
2022-07-22	76.500	78.700	75.500	78.650	70.001	46,645
2022-07-21	76.200	76.450	75.300	76.300	67.909	6,180
2022-07-20	75.875	76.300	75.500	76.006	67.647	10,725
2022-07-19	74.800	76.150	74.800	75.537	67.230	4,346
2022-07-18	73.550	75.750	73.400	74.277	66.108	10,797
2022-07-15	71.175	73.000	69.650	72.950	64.927	7,644
2022-07-14	71.550	71.550	69.400	69.788	62.113	7,999
2022-07-13	73.725	74.700	72.100	72.647	64.658	59,575
2022-07-12	71.325	74.000	70.050	72.468	64.499	31,107
2022-07-11	70.350	71.750	68.550	70.872	63.078	26,823
2022-07-08	70.150	70.150	69.250	69.250	61.634	48,052
2022-07-07	74.350	74.350	70.800	71.300	63.459	53,847
2022-07-06	71.350	73.650	71.350	73.650	65.550	31,447
2022-07-05	69.450	71.900	69.450	71.407	62.771	28,334
2022-07-04	71.710	71.710	69.050	70.190	61.701	46,151
2022-07-01	71.025	73.000	70.800	71.875	63.182	18,610
2022-06-30	73.175	73.450	70.300	71.050	62.457	18,842
2022-06-29	74.050	74.350	73.000	73.806	64.880	26,151
2022-06-28	75.725	75.800	74.450	75.018	65.945	7,414
2022-06-27	74.500	75.500	74.100	75.500	66.369	11,607
2022-06-23	74.150	74.150	72.000	72.808	64.002	12,976
2022-06-22	73.275	74.350	71.500	72.630	63.846	8,454
2022-06-21	76.150	76.150	73.850	74.224	65.247	16,746
2022-06-20	74.500	75.700	74.500	75.550	66.413	6,238
2022-06-17	73.725	75.000	72.650	74.316	65.328	37,922
2022-06-16	77.750	77.750	71.100	73.092	64.252	19,492
2022-06-15	77.025	78.000	76.200	77.259	67.915	28,482
2022-06-14	77.525	77.550	74.300	75.839	66.667	18,320
2022-06-13	78.867	78.867	77.547	78.115	68.668	14,922

← NewerPage 18 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.