Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	81.800	81.800	78.800	80.313	70.600	51,492
2022-06-09	82.950	82.950	81.600	82.000	72.083	10,926
2022-06-08	83.050	84.300	83.050	83.279	73.207	7,813
2022-06-07	83.925	83.950	82.450	83.083	73.034	53,954
2022-06-01	88.550	88.550	85.350	87.145	76.606	30,712
2022-05-31	89.300	89.300	86.400	87.483	76.903	19,387
2022-05-30	89.925	91.000	89.200	89.200	78.412	8,896
2022-05-27	86.350	89.400	85.650	88.800	78.060	386,542
2022-05-25	86.850	87.200	85.600	86.000	75.599	15,888
2022-05-24	85.950	87.750	85.950	86.159	75.738	10,595
2022-05-23	87.450	87.450	85.450	86.117	75.702	10,983
2022-05-20	85.800	88.150	85.800	86.013	75.611	3,796
2022-05-19	83.925	85.450	83.048	83.048	73.004	384,057
2022-05-18	84.350	85.250	84.350	84.403	74.195	67,687
2022-05-17	84.800	85.450	83.550	83.550	73.445	1,764
2022-05-16	82.750	83.400	81.700	83.076	73.028	10,797
2022-05-13	83.225	83.700	81.300	83.495	73.397	2,824
2022-05-12	81.125	82.750	80.100	81.068	71.263	41,108
2022-05-11	80.408	82.700	80.408	81.776	71.886	71,479
2022-05-10	79.700	81.400	79.700	80.307	70.594	16,321
2022-05-09	81.750	81.750	78.600	79.117	69.548	36,519
2022-05-06	83.650	83.650	81.400	83.135	73.081	9,467
2022-05-05	87.000	87.000	83.950	85.987	75.588	70,108
2022-05-04	86.750	86.750	84.700	86.044	75.637	9,825
2022-05-03	87.925	88.700	86.223	86.223	75.795	22,763
2022-04-29	89.350	89.350	87.300	88.759	78.024	48,801
2022-04-28	88.350	91.300	86.400	91.042	80.031	82,988
2022-04-27	85.525	86.850	85.150	86.057	75.649	21,632
2022-04-26	86.450	87.450	84.650	86.429	75.976	12,294
2022-04-25	85.725	87.000	85.150	85.604	75.251	32,566
2022-04-22	88.700	89.150	87.500	88.048	77.399	29,634
2022-04-21	89.075	90.200	88.350	89.379	78.569	8,027
2022-04-20	90.250	90.250	87.950	89.562	78.730	20,454
2022-04-19	94.300	94.300	90.800	92.835	81.607	39,356
2022-04-14	95.250	95.250	93.750	95.250	83.730	55,024
2022-04-13	95.450	95.450	94.350	94.452	83.029	12,533
2022-04-12	95.525	95.550	94.800	95.500	83.950	3,718
2022-04-11	96.750	96.750	96.200	96.348	84.695	5,257
2022-04-08	98.250	98.850	97.150	97.514	85.721	4,475
2022-04-07	98.950	99.347	97.400	98.050	86.192	8,846
2022-04-06	101.90	101.90	97.465	98.160	86.288	16,113
2022-04-05	104.70	104.90	102.10	102.10	88.978	10,671
2022-04-04	103.45	104.80	103.10	104.50	91.070	7,034
2022-04-01	102.75	103.30	100.90	102.75	89.543	7,548
2022-03-31	101.80	102.60	101.30	102.40	89.240	13,153
2022-03-30	101.18	101.70	98.900	101.69	88.621	16,420
2022-03-29	97.225	100.60	97.200	100.60	87.671	14,868
2022-03-28	98.675	99.000	96.000	96.351	83.968	26,609
2022-03-25	100.50	100.50	97.250	100.12	87.251	11,426
2022-03-24	100.83	101.30	97.400	98.896	86.186	44,198
2022-03-23	103.63	103.63	100.80	102.52	89.344	38,487
2022-03-22	105.20	106.80	104.60	105.54	91.979	29,267
2022-03-21	105.30	106.20	103.60	104.55	91.109	30,758
2022-03-18	103.25	105.70	102.70	103.99	90.621	49,754
2022-03-17	102.15	103.50	100.90	102.73	89.528	17,742
2022-03-16	100.00	101.60	99.500	101.30	88.281	38,499
2022-03-15	100.70	101.10	98.000	98.400	85.754	23,157
2022-03-14	101.58	103.30	100.99	100.99	88.014	1,689
2022-03-11	100.30	100.70	99.050	99.850	87.017	7,037
2022-03-10	98.550	98.550	97.000	97.921	85.336	25,647

← NewerPage 19 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.