Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	98.300	98.300	95.150	98.300	85.667	28,400
2022-03-08	92.100	94.900	92.100	93.034	81.077	25,327
2022-03-07	92.100	94.500	90.400	92.700	80.786	13,501
2022-03-04	96.650	98.500	94.450	94.450	82.311	11,219
2022-03-03	97.900	99.300	97.700	98.350	85.710	11,644
2022-03-02	94.550	98.200	94.550	97.056	84.583	54,887
2022-03-01	98.575	99.100	96.246	97.886	85.306	57,093
2022-02-28	95.650	98.400	95.650	98.400	85.754	24,964
2022-02-25	96.350	97.350	94.800	96.850	84.403	22,162
2022-02-24	93.175	95.350	92.150	93.694	81.652	40,868
2022-02-23	98.775	100.40	97.450	98.733	86.044	64,029
2022-02-22	96.074	99.150	96.074	98.752	86.060	16,395
2022-02-21	100.00	100.00	95.700	96.098	83.748	10,762
2022-02-18	102.28	102.50	100.30	100.76	87.812	461,056
2022-02-17	104.50	104.90	102.96	103.85	90.501	20,134
2022-02-16	103.25	105.80	102.80	104.47	91.040	25,670
2022-02-15	101.50	103.30	101.10	101.85	88.759	13,763
2022-02-14	102.60	102.60	99.100	101.26	88.245	58,189
2022-02-11	104.40	105.50	103.20	104.91	91.429	11,811
2022-02-10	104.30	104.30	101.60	102.96	89.729	9,605
2022-02-09	101.90	103.90	101.70	103.40	90.111	7,941
2022-02-08	101.98	103.20	100.70	100.78	87.832	24,329
2022-02-07	101.48	102.90	101.30	102.57	89.388	25,474
2022-02-04	104.20	104.20	101.80	102.00	88.891	29,361
2022-02-03	106.00	106.00	103.68	103.99	90.623	6,982
2022-02-02	105.70	107.30	105.70	106.70	92.987	19,798
2022-02-01	104.10	105.20	104.00	105.20	91.680	8,028
2022-01-31	103.05	103.80	101.70	103.02	89.779	16,134
2022-01-28	102.20	102.20	100.10	100.61	87.680	12,792
2022-01-27	104.10	104.70	102.90	104.00	90.631	7,916
2022-01-26	102.90	105.40	102.90	104.60	91.157	8,506
2022-01-25	102.70	102.70	101.00	102.10	88.978	49,950
2022-01-24	104.80	104.90	100.70	101.34	88.314	34,625
2022-01-21	107.50	107.50	105.00	105.04	91.543	16,741
2022-01-20	106.65	108.70	106.20	107.00	93.252	17,016
2022-01-19	104.10	106.40	104.10	105.52	91.958	23,028
2022-01-18	105.50	105.60	103.00	103.50	90.198	5,737
2022-01-17	107.20	107.20	106.30	106.30	92.638	799
2022-01-14	109.20	109.20	108.20	108.40	94.469	10,770
2022-01-13	110.35	112.20	110.00	111.18	96.892	32,024
2022-01-12	110.50	110.50	107.70	110.00	95.863	13,371
2022-01-11	109.70	111.50	108.00	108.71	94.736	17,178
2022-01-10	112.20	112.20	109.20	110.00	95.863	6,941
2022-01-07	116.30	116.30	113.80	114.00	99.349	11,857
2022-01-05	117.50	117.70	117.30	117.70	102.57	5,209
2022-01-04	120.20	120.20	117.70	118.00	102.83	7,522
2021-12-30	118.45	119.30	118.10	118.64	103.39	22,685
2021-12-29	117.20	118.70	117.20	118.70	103.44	8,165
2021-12-23	114.35	115.40	113.70	114.29	99.604	9,852
2021-12-22	116.20	116.20	113.50	114.13	99.462	8,314
2021-12-21	115.60	117.40	115.60	115.67	100.80	14,372
2021-12-20	115.05	116.00	114.50	114.60	99.872	40,510
2021-12-17	114.50	117.70	114.50	117.50	102.40	71,160
2021-12-16	117.00	117.00	114.50	114.80	100.05	26,236
2021-12-15	113.91	115.80	113.91	113.91	99.270	5,950
2021-12-14	115.15	116.50	112.10	112.10	97.693	11,055
2021-12-13	118.10	118.10	115.30	115.70	100.83	9,117
2021-12-10	117.20	118.30	117.20	118.10	102.92	16,833
2021-12-09	117.70	117.90	116.80	117.89	102.74	9,987
2021-12-08	118.05	119.40	117.00	117.30	102.22	13,634

← NewerPage 20 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.