Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.530	11.575	11.400	11.400	6.751	22,195
2024-02-26	11.600	11.700	11.490	11.522	6.823	102,709
2024-02-23	12.010	12.010	11.730	11.730	6.946	37,284
2024-02-22	11.920	12.060	11.810	11.980	7.094	113,427
2024-02-21	11.830	11.830	11.568	11.610	6.875	24,455
2024-02-20	11.730	11.820	11.580	11.688	6.921	176,108
2024-02-19	12.210	12.320	11.840	11.840	7.011	148,558
2024-02-16	12.500	12.500	12.248	12.250	7.254	63,319
2024-02-15	12.260	12.410	12.179	12.200	7.224	113,386
2024-02-14	11.700	12.055	11.520	12.050	7.136	83,153
2024-02-13	11.260	11.900	11.260	11.670	6.911	196,301
2024-02-12	10.960	11.350	10.960	11.300	6.691	37,784
2024-02-09	11.430	11.430	10.931	11.002	6.515	103,764
2024-02-08	11.280	11.546	11.280	11.546	6.837	18,980
2024-02-07	11.530	11.530	11.290	11.290	6.686	67,460
2024-02-06	11.500	11.630	11.420	11.541	6.834	36,603
2024-02-05	11.730	11.730	11.550	11.630	6.887	37,073
2024-02-02	12.180	12.180	11.730	12.001	7.107	77,567
2024-02-01	11.760	12.040	11.690	11.969	7.088	68,507
2024-01-31	11.710	11.710	11.670	11.690	6.922	12,991
2024-01-30	11.930	12.140	11.889	11.890	7.041	67,929
2024-01-29	11.910	12.101	11.780	11.926	7.062	53,664
2024-01-26	11.500	11.851	11.500	11.850	7.017	43,372
2024-01-25	11.700	11.940	11.490	11.940	7.070	39,091
2024-01-24	11.430	11.939	11.430	11.939	7.070	12,569
2024-01-23	11.350	11.530	11.350	11.500	6.810	37,512
2024-01-22	11.110	11.110	10.900	11.000	6.514	60,686
2024-01-19	10.670	10.740	10.449	10.450	6.188	80,708
2024-01-18	10.290	10.750	10.268	10.740	6.360	105,002
2024-01-17	10.410	10.410	10.120	10.195	6.037	315,835
2024-01-16	10.470	10.770	10.264	10.630	6.295	82,755
2024-01-15	10.370	10.480	10.170	10.310	6.105	137,165
2024-01-12	10.550	10.770	10.430	10.630	6.295	112,544
2024-01-11	11.550	11.550	10.509	10.555	6.250	402,546
2024-01-10	10.060	11.370	10.020	11.200	6.632	1,017,467
2024-01-09	9.460	9.460	9.060	9.239	5.471	369,241
2024-01-08	9.330	9.445	9.275	9.410	5.572	135,534
2024-01-05	9.450	9.505	9.225	9.415	5.575	132,930
2024-01-04	9.440	9.700	9.431	9.530	5.643	307,869
2024-01-03	9.670	9.705	9.340	9.705	5.747	102,614
2024-01-02	9.995	10.150	9.750	10.000	5.922	146,161
2023-12-29	10.110	10.110	9.395	9.792	5.799	105,804
2023-12-28	9.420	9.895	9.295	9.800	5.803	226,707
2023-12-27	9.950	10.060	9.190	10.060	5.957	116,924
2023-12-22	9.680	9.940	9.640	9.800	5.803	29,325
2023-12-21	9.640	9.825	9.520	9.520	5.637	73,796
2023-12-20	9.800	9.845	9.625	9.719	5.755	212,829
2023-12-19	9.850	9.850	9.250	9.630	5.703	101,582
2023-12-18	9.300	9.300	9.240	9.250	5.478	827,962
2023-12-15	8.955	9.465	8.955	9.340	5.531	565,329
2023-12-14	8.885	9.015	8.660	8.924	5.285	197,320
2023-12-13	8.605	8.835	8.465	8.465	5.013	115,188
2023-12-12	9.180	9.424	8.740	8.835	5.232	116,838
2023-12-11	9.525	9.580	9.454	9.484	5.616	116,298
2023-12-08	9.370	9.680	9.370	9.560	5.661	223,378
2023-12-07	9.670	9.695	9.340	9.609	5.690	39,121
2023-12-06	8.780	9.380	8.780	9.122	5.402	187,142
2023-12-05	8.330	8.680	8.245	8.680	5.140	29,757
2023-12-04	8.220	8.400	8.220	8.395	4.971	46,364
2023-12-01	8.300	8.375	8.045	8.321	4.927	37,328

← NewerPage 11 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.