Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	116.10	118.40	115.90	117.40	102.31	81,787
2021-12-06	114.85	116.80	114.00	114.81	100.06	1,015,735
2021-12-03	115.45	115.70	113.80	114.25	99.569	30,269
2021-12-02	114.35	114.90	112.30	114.50	99.785	119,322
2021-12-01	114.45	116.90	113.70	116.90	101.88	33,944
2021-11-30	112.10	116.40	111.40	114.99	100.21	228,309
2021-11-29	112.11	114.10	112.11	113.71	99.097	12,257
2021-11-26	111.45	114.60	111.30	111.33	97.020	29,466
2021-11-25	114.25	115.50	112.80	114.11	99.449	25,805
2021-11-24	111.50	114.40	111.50	113.50	98.913	25,387
2021-11-23	111.10	111.10	108.50	109.41	95.348	5,303
2021-11-22	112.00	114.30	111.60	113.89	99.252	17,818
2021-11-19	110.55	111.50	109.60	111.50	97.170	442,441
2021-11-18	106.30	110.20	106.30	108.03	94.148	15,920
2021-11-17	105.20	106.40	105.20	105.80	92.203	11,313
2021-11-16	105.40	105.80	105.00	105.34	91.801	4,069
2021-11-15	105.00	105.80	104.80	105.32	91.782	12,204
2021-11-12	105.00	105.40	103.70	105.00	91.506	11,120
2021-11-11	103.90	105.30	103.90	104.40	90.983	28,481
2021-11-10	104.80	104.80	103.10	104.30	90.895	33,991
2021-11-09	105.20	106.30	105.20	106.30	92.638	10,984
2021-11-08	105.20	105.20	104.10	104.44	91.017	14,489
2021-11-05	103.05	106.10	103.00	105.02	91.525	34,327
2021-11-04	101.80	103.00	101.80	102.29	89.147	6,706
2021-11-03	101.00	101.60	99.850	101.60	88.542	8,206
2021-11-02	99.650	101.70	99.250	100.93	87.961	11,568
2021-11-01	100.70	101.70	100.00	100.00	87.148	17,463
2021-10-29	102.10	102.10	99.050	100.32	87.424	22,144
2021-10-28	102.40	104.90	102.40	104.50	89.632	16,838
2021-10-27	101.70	103.00	100.10	102.30	87.745	30,222
2021-10-26	100.50	103.40	100.50	101.50	87.059	32,006
2021-10-25	98.100	99.000	98.100	98.828	84.767	29,529
2021-10-22	97.350	97.350	93.450	96.890	83.105	43,883
2021-10-21	96.350	99.350	96.350	98.235	84.258	18,704
2021-10-20	98.175	98.200	96.450	96.751	82.985	19,114
2021-10-19	97.275	98.400	97.150	98.400	84.400	12,119
2021-10-18	97.075	97.350	96.500	96.972	83.175	11,462
2021-10-15	95.325	96.450	94.600	95.144	81.607	13,506
2021-10-14	93.700	95.050	93.700	94.500	81.055	237,945

← NewerPage 21 of 21 · 1,239 trading days

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.