Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	22.520	22.620	22.400	22.620	7.023	3,163
2023-09-07	22.700	22.700	22.440	22.700	7.048	37,664
2023-09-06	22.700	22.740	22.680	22.740	7.060	6,345
2023-09-05	22.800	22.800	22.482	22.482	6.980	5,594
2023-09-04	22.920	22.920	22.560	22.560	7.005	17,205
2023-09-01	22.860	22.860	22.740	22.780	7.073	9,112
2023-08-31	23.080	23.700	22.560	23.360	7.253	118,003
2023-08-30	22.440	22.440	21.860	22.210	6.896	46,331
2023-08-29	22.360	22.380	21.900	21.906	6.802	37,525
2023-08-25	22.240	22.320	22.020	22.020	6.837	130,270
2023-08-24	22.840	23.080	22.780	22.800	7.079	15,920
2023-08-23	23.500	23.540	22.800	23.464	7.285	41,970
2023-08-22	23.320	23.680	23.320	23.628	7.336	58,251
2023-08-21	23.540	23.680	23.120	23.316	7.239	76,719
2023-08-18	23.300	23.640	23.300	23.371	7.256	77,762
2023-08-17	23.800	24.142	23.800	24.142	7.496	5,398
2023-08-16	24.180	24.440	24.000	24.440	7.588	94,452
2023-08-15	24.800	24.800	24.480	24.560	7.626	10,513
2023-08-14	25.260	25.260	25.200	25.208	7.827	11,698
2023-08-11	25.420	25.480	25.280	25.420	7.893	11,588
2023-08-10	26.080	26.300	25.751	26.180	8.129	61,662
2023-08-09	26.260	26.260	26.060	26.106	8.106	43,567
2023-08-08	26.220	26.420	26.220	26.250	8.150	70,345
2023-08-07	26.400	26.400	26.219	26.240	8.147	46,595
2023-08-04	26.160	26.220	26.160	26.200	8.135	2,818
2023-08-03	26.360	26.400	26.220	26.287	8.162	122,154
2023-08-02	26.540	26.540	26.280	26.331	8.175	10,165
2023-08-01	27.100	27.300	26.580	26.980	8.377	31,251
2023-07-31	28.060	28.060	27.380	27.380	8.501	14,197
2023-07-28	28.440	28.480	28.440	28.460	8.836	7,279
2023-07-27	28.500	28.500	28.480	28.480	8.843	44,447
2023-07-26	28.680	28.680	28.520	28.523	8.856	39,200
2023-07-25	28.600	28.700	28.580	28.700	8.911	115,735
2023-07-24	28.560	28.580	28.560	28.574	8.872	74,719
2023-07-21	28.560	28.580	28.540	28.560	8.867	17,289
2023-07-20	28.660	28.800	28.540	28.620	8.886	130,651
2023-07-19	28.680	28.900	28.660	28.759	8.929	74,641
2023-07-18	28.580	28.600	28.580	28.600	8.880	986
2023-07-17	28.600	28.600	28.560	28.570	8.871	5,334
2023-07-14	28.640	28.720	28.560	28.720	8.917	12,361
2023-07-13	28.560	28.920	28.560	28.820	8.948	27,170
2023-07-12	28.540	28.660	28.540	28.600	8.880	20,333
2023-07-11	28.840	28.980	28.600	28.868	8.963	8,773
2023-07-10	28.600	28.642	28.561	28.561	8.868	20,307
2023-07-07	28.960	29.020	28.540	28.924	8.981	127,839
2023-07-06	28.980	29.120	28.880	28.994	9.002	53,906
2023-07-05	29.360	29.400	29.160	29.300	9.097	41,129
2023-07-04	30.020	30.020	29.440	29.763	9.241	29,650
2023-07-03	30.000	30.240	29.620	29.940	9.296	137,765
2023-06-30	29.640	30.300	29.420	29.916	9.288	83,189
2023-06-29	30.280	30.480	29.580	30.052	9.331	40,810
2023-06-28	30.180	30.440	29.300	29.668	9.212	287,061
2023-06-27	28.520	30.240	25.420	28.151	8.740	341,382
2023-06-26	26.040	26.820	26.000	26.570	8.250	93,158
2023-06-22	25.320	25.960	25.320	25.624	7.956	145,843
2023-06-21	25.920	26.220	25.449	25.449	7.902	111,133
2023-06-20	25.860	26.120	25.240	26.120	8.110	56,447
2023-06-19	26.540	26.564	26.099	26.455	8.214	84,294
2023-06-16	27.700	27.780	26.420	27.640	8.582	248,173
2023-06-15	27.200	28.020	27.160	27.286	8.472	29,444

← NewerPage 13 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.