Dios Fastigheter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	99.450	99.600	97.300	97.400	85.612	75,642
2022-04-06	102.00	102.50	97.400	98.450	86.535	253,394
2022-04-05	104.60	105.00	102.10	102.10	88.970	139,109
2022-04-04	103.40	104.70	101.90	104.50	91.061	128,653
2022-04-01	102.90	103.30	100.60	103.30	90.015	122,749
2022-03-31	101.90	102.80	101.20	102.40	89.231	145,728
2022-03-30	100.60	101.70	98.700	101.70	88.621	260,417
2022-03-29	96.850	100.60	96.850	100.60	87.663	221,166
2022-03-28	97.800	99.000	95.700	96.850	84.395	279,899
2022-03-25	98.500	101.70	97.050	97.800	85.223	164,899
2022-03-24	100.90	101.50	97.300	97.450	84.918	472,200
2022-03-23	106.50	106.60	100.60	101.90	88.796	254,494
2022-03-22	105.60	106.80	104.10	105.50	91.933	552,298
2022-03-21	105.70	106.30	103.40	104.80	91.323	446,772
2022-03-18	102.60	105.60	102.50	105.00	91.497	898,638
2022-03-17	102.00	104.00	100.60	102.60	89.405	412,479
2022-03-16	99.000	101.80	99.000	101.30	88.273	185,677
2022-03-15	101.60	101.60	97.300	98.400	85.746	426,777
2022-03-14	101.60	103.60	100.90	101.60	88.534	261,079
2022-03-11	100.30	100.90	97.400	99.850	87.009	163,915
2022-03-10	98.300	99.400	96.700	97.650	85.092	160,860
2022-03-09	97.000	98.650	94.650	98.300	85.658	188,513
2022-03-08	90.050	95.350	90.050	93.150	81.171	224,012
2022-03-07	90.500	95.100	89.850	92.400	80.517	345,420
2022-03-04	96.700	98.900	94.450	94.450	82.304	216,913
2022-03-03	98.000	100.20	97.700	98.350	85.702	150,286
2022-03-02	95.000	98.650	93.900	97.800	85.223	265,496
2022-03-01	98.400	99.450	96.200	96.250	83.872	221,014
2022-02-28	93.600	98.400	92.900	98.400	85.746	328,241
2022-02-25	96.300	97.850	94.100	96.850	84.395	171,253
2022-02-24	93.500	96.050	90.800	93.500	81.476	248,255
2022-02-23	98.300	100.70	97.350	97.500	84.961	206,266
2022-02-22	95.100	99.150	93.300	98.050	85.441	193,838
2022-02-21	100.50	100.50	95.550	95.550	83.262	231,937
2022-02-18	102.00	102.70	100.30	100.50	87.576	157,971
2022-02-17	105.00	105.00	102.50	102.50	89.318	168,161
2022-02-16	103.00	105.80	102.70	105.00	91.497	173,070
2022-02-15	100.80	103.20	100.80	102.40	89.231	269,083
2022-02-14	103.00	103.20	98.950	100.80	87.837	330,794
2022-02-11	103.50	105.80	103.10	105.50	91.933	157,435
2022-02-10	104.00	104.50	101.30	103.40	90.103	118,628
2022-02-09	100.80	104.00	100.80	103.40	90.103	77,496
2022-02-08	102.10	103.50	100.30	100.70	87.750	148,742
2022-02-07	102.00	103.10	100.30	102.60	89.405	149,254
2022-02-04	104.60	104.60	101.50	102.00	88.883	174,498
2022-02-03	106.70	106.70	103.40	104.00	90.625	186,883
2022-02-02	106.10	107.50	105.50	106.70	92.978	101,254
2022-02-01	105.00	105.40	103.80	105.20	91.671	120,765
2022-01-31	103.60	104.00	101.00	103.30	90.015	190,444
2022-01-28	103.90	103.90	99.300	101.30	88.273	185,530
2022-01-27	104.20	105.00	102.90	102.90	89.667	148,586
2022-01-26	102.90	105.50	102.50	105.30	91.758	147,401
2022-01-25	102.00	103.60	100.40	101.50	88.447	279,514
2022-01-24	104.70	105.30	100.20	101.30	88.273	305,154
2022-01-21	107.50	108.00	104.30	105.00	91.497	113,452
2022-01-20	106.90	109.00	105.90	108.50	94.547	197,934
2022-01-19	102.90	106.40	102.40	105.40	91.845	204,990
2022-01-18	106.00	106.00	102.80	103.50	90.190	269,571
2022-01-17	108.40	108.40	105.90	106.60	92.891	128,759
2022-01-14	110.00	110.00	108.10	108.40	94.460	107,981

← NewerPage 20 of 22 · 1,263 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.