Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	13.660	14.030	13.660	13.893	8.227	41,658
2024-05-28	13.670	13.670	13.390	13.660	8.089	12,932
2024-05-24	12.980	13.320	12.960	13.280	7.864	14,846
2024-05-23	13.250	13.340	13.090	13.090	7.751	7,343
2024-05-22	13.170	13.240	13.000	13.210	7.822	20,109
2024-05-21	13.030	13.280	13.000	13.030	7.716	45,957
2024-05-20	12.970	13.040	12.970	13.040	7.722	4,029
2024-05-17	12.600	12.750	12.600	12.640	7.485	9,112
2024-05-16	12.860	12.900	12.690	12.700	7.520	21,464
2024-05-15	12.810	12.830	12.540	12.560	7.438	15,462
2024-05-14	12.820	12.890	12.771	12.771	7.563	12,081
2024-05-13	12.360	12.460	12.360	12.418	7.353	7,319
2024-05-10	12.320	12.371	12.320	12.371	7.326	14,199
2024-05-08	11.830	12.240	11.830	12.180	7.213	16,897
2024-05-07	11.890	12.030	11.750	11.750	6.958	39,933
2024-05-03	12.130	12.261	12.130	12.210	7.230	9,340
2024-05-02	12.410	12.480	12.020	12.310	7.290	25,152
2024-04-30	12.600	12.640	12.530	12.600	7.461	8,167
2024-04-29	12.640	12.810	12.633	12.633	7.481	17,608
2024-04-26	12.510	12.630	12.380	12.380	7.331	30,755
2024-04-25	13.070	13.155	12.210	12.210	7.230	32,155
2024-04-24	13.540	13.560	13.100	13.550	8.024	63,883
2024-04-23	13.180	13.689	13.180	13.210	7.822	31,049
2024-04-22	12.950	13.180	12.930	13.030	7.716	44,503
2024-04-19	12.690	12.860	12.510	12.860	7.615	178,050
2024-04-18	13.500	13.500	12.820	12.830	7.598	52,964
2024-04-17	13.750	13.750	13.520	13.660	8.089	123,794
2024-04-16	13.330	13.659	13.240	13.338	7.898	39,515
2024-04-15	13.160	13.280	13.140	13.228	7.833	93,027
2024-04-12	13.240	13.290	13.210	13.239	7.840	113,344
2024-04-11	13.230	13.270	13.150	13.193	7.812	93,257
2024-04-10	12.870	13.170	12.370	12.812	7.587	199,353
2024-04-09	12.600	12.670	12.480	12.560	7.438	24,064
2024-04-08	12.980	12.980	12.530	12.960	7.674	88,169
2024-04-05	12.880	13.060	12.829	12.880	7.627	23,950
2024-04-04	12.500	12.570	12.340	12.485	7.393	27,322
2024-04-03	12.030	12.220	11.720	11.842	7.013	147,381
2024-04-02	12.590	12.720	12.069	12.155	7.198	35,473
2024-03-28	12.410	12.640	12.410	12.521	7.414	28,031
2024-03-27	12.410	12.750	12.390	12.700	7.520	61,711
2024-03-26	12.050	12.310	12.050	12.310	7.290	63,756
2024-03-25	12.280	12.310	12.170	12.170	7.207	10,985
2024-03-22	12.570	12.670	12.391	12.581	7.450	24,596
2024-03-21	12.670	12.680	12.470	12.569	7.443	43,091
2024-03-20	12.070	12.470	12.020	12.396	7.341	65,497
2024-03-19	12.000	12.200	11.920	11.930	7.065	32,268
2024-03-18	11.820	12.139	11.820	11.990	7.100	30,230
2024-03-15	11.430	12.010	11.290	11.859	7.023	163,608
2024-03-14	12.940	12.940	12.300	12.466	7.382	104,928
2024-03-13	12.520	12.890	12.520	12.858	7.614	66,583
2024-03-12	12.550	12.620	12.450	12.576	7.447	130,134
2024-03-11	12.100	12.450	12.100	12.294	7.280	59,065
2024-03-08	12.350	12.390	12.080	12.345	7.310	62,567
2024-03-07	12.470	12.501	12.350	12.439	7.366	23,661
2024-03-06	12.390	12.390	12.169	12.226	7.240	2,601
2024-03-05	12.000	12.039	11.950	12.021	7.119	20,898
2024-03-04	12.320	12.320	12.050	12.150	7.195	67,732
2024-03-01	11.610	12.220	11.610	12.210	7.230	42,470
2024-02-29	11.370	11.490	11.288	11.300	6.691	56,618
2024-02-28	11.270	11.410	11.260	11.410	6.757	48,129

← NewerPage 10 of 20 · 1,183 trading daysOlder →

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.