Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 87.200 | 87.200 | 1.486 | 87.200 | 87.200 | 0 |
| 2026-10-19 | 87.200 | 87.200 | 1.486 | 87.200 | 87.200 | 0 |
| 2026-10-16 | 87.200 | 87.200 | 1.486 | 87.200 | 87.200 | 0 |
| 2026-10-14 | 1.790 | 1.798 | 1.672 | 1.672 | 1.672 | 50,186 |
| 2026-10-13 | 1.758 | 1.778 | 1.758 | 1.778 | 1.778 | 11,451 |
| 2026-10-12 | 1.754 | 1.758 | 1.754 | 1.758 | 1.758 | 1,729 |
| 2026-10-09 | 1.716 | 1.716 | 1.716 | 1.716 | 1.716 | 203,012 |
| 2026-10-08 | 1.706 | 1.718 | 1.706 | 1.718 | 1.718 | 5,081 |
| 2026-10-07 | 1.719 | 1.719 | 1.719 | 1.719 | 1.719 | 2,925 |
| 2026-10-06 | 1.729 | 1.729 | 1.710 | 1.720 | 1.720 | 1,533 |
| 2026-10-01 | 1.757 | 1.788 | 1.757 | 1.788 | 1.788 | 2,929 |
| 2026-09-30 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 5,951 |
| 2026-09-28 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 30 |
| 2026-09-22 | 1.674 | 1.834 | 1.674 | 1.834 | 1.834 | 1,843 |
| 2026-09-18 | 1.725 | 1.725 | 1.712 | 1.712 | 1.712 | 4,467 |
| 2026-09-16 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5,726 |
| 2026-09-15 | 1.700 | 1.700 | 1.678 | 1.678 | 1.678 | 51,326 |
| 2026-09-14 | 1.742 | 1.750 | 1.734 | 1.736 | 1.736 | 11,200 |
| 2026-09-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 132 |
| 2026-09-10 | 1.754 | 1.770 | 1.754 | 1.760 | 1.760 | 13,273 |
| 2026-09-09 | 1.748 | 1.748 | 1.746 | 1.746 | 1.746 | 5,590 |
| 2026-09-08 | 1.695 | 1.765 | 1.695 | 1.765 | 1.765 | 2,838 |
| 2026-09-07 | 1.700 | 1.700 | 1.692 | 1.692 | 1.692 | 4,913 |
| 2026-09-04 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 2,400 |
| 2026-09-03 | 1.832 | 1.832 | 1.734 | 1.734 | 1.734 | 21,315 |
| 2026-09-02 | 1.846 | 1.854 | 1.836 | 1.846 | 1.846 | 17,605 |
| 2026-09-01 | 1.838 | 1.838 | 1.832 | 1.832 | 1.832 | 5,074 |
| 2026-08-28 | 1.902 | 1.902 | 1.856 | 1.863 | 1.863 | 8,454 |
| 2026-08-27 | 1.866 | 1.883 | 1.866 | 1.883 | 1.883 | 15,882 |
| 2026-08-26 | 1.800 | 1.826 | 1.796 | 1.824 | 1.824 | 14,764 |
| 2026-08-25 | 1.800 | 1.806 | 1.793 | 1.793 | 1.793 | 15,863 |
| 2026-08-24 | 1.779 | 1.794 | 1.755 | 1.774 | 1.774 | 15,686 |
| 2026-08-21 | 1.788 | 1.797 | 1.788 | 1.797 | 1.797 | 5,287 |
| 2026-08-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 573 |
| 2026-08-19 | 1.812 | 1.812 | 1.812 | 1.812 | 1.812 | 1,156 |
| 2026-08-18 | 1.764 | 1.782 | 1.739 | 1.750 | 1.750 | 18,614 |
| 2026-08-17 | 1.790 | 1.810 | 1.776 | 1.787 | 1.787 | 48,270 |
| 2026-08-14 | 1.797 | 1.810 | 1.788 | 1.793 | 1.793 | 4,870 |
| 2026-08-10 | 1.814 | 1.814 | 1.756 | 1.756 | 1.756 | 527,796 |
| 2026-08-07 | 1.832 | 1.841 | 1.818 | 1.824 | 1.824 | 13,186 |
| 2026-08-06 | 1.826 | 1.848 | 1.818 | 1.842 | 1.842 | 255,393 |
| 2026-08-05 | 1.842 | 1.852 | 1.820 | 1.820 | 1.820 | 171,690 |
| 2026-08-03 | 1.830 | 1.838 | 1.807 | 1.807 | 1.807 | 8,085 |
| 2026-07-31 | 1.826 | 1.836 | 1.820 | 1.820 | 1.820 | 9,051 |
| 2026-07-30 | 1.844 | 1.854 | 1.844 | 1.850 | 1.850 | 35,716 |
| 2026-07-29 | 1.850 | 1.850 | 1.826 | 1.826 | 1.826 | 6,636 |
| 2026-07-28 | 1.840 | 1.850 | 1.840 | 1.850 | 1.850 | 4,355 |
| 2026-07-27 | 1.871 | 1.871 | 1.856 | 1.856 | 1.856 | 10,120 |
| 2026-07-24 | 1.714 | 1.798 | 1.714 | 1.798 | 1.798 | 108 |
| 2026-07-23 | 1.705 | 1.738 | 1.705 | 1.732 | 1.732 | 11,154 |
| 2026-07-22 | 1.712 | 1.740 | 1.692 | 1.724 | 1.724 | 2,808 |
| 2026-07-21 | 1.720 | 1.736 | 1.688 | 1.736 | 1.736 | 239,369 |
Page 1 of 1 · 52 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-16 | 2.2100 SEK |
| 2020-12-15 | 2.2000 SEK |
| 2019-12-12 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.