Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.300	8.375	8.045	8.321	4.927	37,328
2023-11-30	8.290	8.300	8.105	8.164	4.835	66,558
2023-11-29	8.255	8.320	8.140	8.299	4.914	50,061
2023-11-28	8.500	8.590	8.169	8.590	5.087	152,452
2023-11-27	8.170	8.570	8.160	8.550	5.063	141,766
2023-11-24	8.140	8.355	7.925	8.241	4.880	385,562
2023-11-23	8.175	8.435	7.985	8.115	4.805	58,432
2023-11-22	7.915	8.045	7.830	7.960	4.714	171,722
2023-11-21	8.025	8.107	7.824	8.010	4.743	493,415
2023-11-20	7.455	7.770	7.450	7.646	4.528	472,723
2023-11-17	7.445	7.461	7.240	7.380	4.370	953,442
2023-11-16	7.385	7.640	7.280	7.330	4.341	550,418
2023-11-15	7.550	7.880	7.450	7.650	4.530	117,470
2023-11-14	7.205	7.641	7.130	7.482	4.430	258,273
2023-11-13	7.440	7.550	7.080	7.125	4.219	52,611
2023-11-10	13.720	14.350	13.690	14.314	4.444	200,905
2023-11-09	13.630	14.180	13.400	13.400	4.161	767,970
2023-11-08	12.820	13.490	12.820	13.050	4.052	111,165
2023-11-07	13.500	13.500	13.150	13.150	4.083	143,698
2023-11-06	13.770	13.770	13.180	13.330	4.139	356,810
2023-11-03	13.230	13.430	13.004	13.004	4.038	314,708
2023-11-02	13.130	13.130	12.879	12.880	3.999	380,592
2023-11-01	12.780	12.850	12.420	12.450	3.866	1,375,085
2023-10-31	13.290	13.290	12.150	12.550	3.897	1,040,067
2023-10-30	13.960	13.960	13.639	13.640	4.235	74,870
2023-10-27	14.250	14.990	13.849	14.393	4.469	112,894
2023-10-26	14.020	14.470	14.020	14.286	4.436	549,760
2023-10-25	14.730	14.730	13.910	14.499	4.502	30,163
2023-10-24	14.690	15.000	14.620	14.694	4.562	90,372
2023-10-23	14.870	15.030	14.500	14.821	4.602	679,821
2023-10-20	15.210	15.460	14.980	15.214	4.724	121,301
2023-10-19	16.250	16.390	15.461	15.461	4.800	50,238
2023-10-18	16.570	16.570	16.432	16.432	5.102	116,605
2023-10-17	16.590	16.640	16.460	16.640	5.167	13,691
2023-10-16	16.410	16.680	16.260	16.540	5.135	35,483
2023-10-13	16.450	16.450	16.020	16.300	5.061	30,839
2023-10-12	16.480	16.550	16.430	16.472	5.114	31,779
2023-10-11	15.780	16.640	15.320	16.300	5.061	493,432
2023-10-10	18.900	19.611	18.780	19.123	5.937	26,124
2023-10-09	19.560	19.880	18.070	18.566	5.764	332,966
2023-10-06	20.300	20.420	20.120	20.239	6.284	199,762
2023-10-05	20.560	20.680	20.420	20.520	6.371	8,058
2023-10-04	20.100	20.100	20.100	20.100	6.241	2,802
2023-10-03	20.300	20.359	20.300	20.340	6.315	16,304
2023-10-02	20.280	20.540	20.180	20.475	6.357	81,154
2023-09-29	20.500	20.680	20.241	20.460	6.353	40,817
2023-09-28	20.250	20.330	20.136	20.136	6.252	2,722
2023-09-27	20.800	20.800	20.200	20.367	6.324	51,481
2023-09-26	20.400	20.421	20.160	20.421	6.340	27,470
2023-09-25	21.140	21.580	20.280	20.963	6.509	131,907
2023-09-22	21.880	21.900	21.724	21.839	6.781	20,983
2023-09-21	21.360	21.400	21.040	21.252	6.598	52,788
2023-09-20	21.140	21.480	21.140	21.381	6.639	18,442
2023-09-19	20.980	21.280	20.860	21.021	6.527	41,815
2023-09-18	21.480	21.480	21.000	21.132	6.561	26,620
2023-09-15	21.780	21.780	21.520	21.540	6.688	33,792
2023-09-14	21.640	22.140	21.640	22.120	6.868	47,139
2023-09-13	21.760	21.820	21.580	21.702	6.738	13,962
2023-09-12	22.000	22.135	21.860	22.135	6.873	52,048
2023-09-11	22.520	22.520	22.360	22.441	6.968	26,890

← NewerPage 12 of 20 · 1,184 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.