Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	78.600	79.750	78.600	78.900	74.044	2,015
2024-11-06	78.950	78.950	77.150	77.697	72.915	33,202
2024-11-05	79.125	79.500	78.450	78.948	74.088	1,985
2024-11-04	78.950	79.950	78.800	79.411	74.524	4,134
2024-11-01	79.193	79.193	79.193	79.193	74.319	187
2024-10-31	79.475	79.750	79.050	79.276	74.397	4,534
2024-10-30	81.375	81.500	79.900	80.607	75.646	5,932
2024-10-29	81.525	81.750	80.750	81.280	76.277	2,021
2024-10-28	82.000	82.300	80.750	81.350	76.343	1,469
2024-10-25	80.150	81.100	79.550	80.405	75.456	1,019
2024-10-24	79.625	80.400	79.250	80.050	75.123	2,022
2024-10-23	79.375	79.700	79.000	79.343	74.460	3,334
2024-10-22	80.050	80.050	78.750	78.856	74.002	2,269
2024-10-21	82.300	82.300	80.400	80.400	75.452	2,304
2024-10-18	83.200	83.200	82.100	82.550	77.469	4,235
2024-10-17	84.150	84.150	82.450	82.883	77.782	7,276
2024-10-16	84.500	84.500	83.800	83.980	78.811	4,122
2024-10-15	85.675	85.750	84.650	84.903	79.678	9,774
2024-10-14	86.000	86.100	84.750	85.750	80.472	1,540
2024-10-11	84.600	86.200	84.600	85.942	80.653	4,060
2024-10-10	85.550	85.550	83.650	83.702	78.550	2,154
2024-10-09	87.600	87.600	87.200	87.400	82.021	1,168
2024-10-08	87.850	87.850	87.400	87.764	82.362	1,494
2024-10-07	88.550	88.550	87.850	88.294	82.860	1,869
2024-10-04	89.775	91.150	89.250	90.059	84.516	3,380
2024-10-03	88.800	90.350	88.800	89.928	84.393	3,666
2024-10-02	87.875	89.800	87.100	87.851	82.444	71,981
2024-10-01	88.000	89.350	88.000	88.883	83.413	4,353
2024-09-30	87.875	88.400	85.550	87.300	81.927	4,092
2024-09-27	87.675	88.200	86.850	87.377	81.999	21,567
2024-09-26	86.850	88.150	86.850	87.582	82.192	5,768
2024-09-25	86.550	87.600	85.950	86.551	81.224	7,079
2024-09-24	86.200	86.450	85.600	86.096	80.797	940
2024-09-23	86.250	86.550	86.100	86.523	81.198	1,602
2024-09-20	87.450	87.450	86.800	87.112	81.750	19,417
2024-09-19	86.150	87.550	86.150	87.440	82.058	5,713
2024-09-18	85.725	86.000	84.500	85.667	80.394	34,048
2024-09-17	86.850	87.300	85.950	86.000	80.707	8,711
2024-09-16	87.775	87.950	86.750	86.950	81.598	4,346
2024-09-13	87.600	88.350	87.600	88.076	82.655	3,331
2024-09-12	87.825	88.750	86.950	87.613	82.220	3,605
2024-09-11	88.100	88.750	86.950	86.950	81.598	548
2024-09-10	87.225	88.650	87.150	87.900	82.490	2,112
2024-09-09	87.025	87.650	86.900	87.250	81.880	1,616
2024-09-06	85.425	87.550	84.600	87.550	82.161	3,880
2024-09-05	84.650	85.800	84.650	85.104	79.866	6,699
2024-09-04	84.950	85.050	84.950	84.950	79.721	597
2024-09-03	85.600	85.600	84.350	85.097	79.860	1,324
2024-09-02	87.250	87.750	87.250	87.350	81.974	647
2024-08-30	87.500	89.000	87.500	87.950	82.537	5,549
2024-08-29	88.650	88.650	87.300	87.542	82.153	1,047
2024-08-28	89.250	89.250	88.900	89.150	83.663	4,241
2024-08-27	90.700	90.700	89.186	89.186	83.697	796
2024-08-23	89.175	90.650	89.050	90.200	84.648	1,783
2024-08-22	88.300	89.350	88.300	88.599	83.145	1,160
2024-08-21	88.500	88.500	87.350	87.562	82.173	354
2024-08-19	86.800	88.050	86.800	87.754	82.353	347
2024-08-16	85.900	86.484	85.900	86.232	80.924	1,165
2024-08-15	85.425	85.999	85.250	85.999	80.706	386
2024-08-14	85.775	85.900	85.100	85.800	80.519	20,237

← NewerPage 9 of 21 · 1,238 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.