Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	28.080	28.080	27.420	27.923	8.670	37,519
2023-06-13	28.800	28.800	27.899	28.218	8.761	80,674
2023-06-12	29.660	29.660	28.560	28.600	8.880	39,712
2023-06-09	28.980	29.160	28.840	28.999	9.004	67,346
2023-06-08	28.680	29.580	28.680	29.021	9.011	54,595
2023-06-07	28.580	29.500	28.320	29.309	9.100	288,858
2023-06-05	29.340	29.340	28.680	28.846	8.956	69,649
2023-06-02	28.440	29.500	28.320	29.174	9.058	16,178
2023-06-01	27.480	28.160	27.180	27.964	8.682	94,143
2023-05-31	28.060	28.320	27.740	27.998	8.693	36,285
2023-05-30	29.120	29.200	28.580	28.649	8.895	43,410
2023-05-26	29.000	29.420	28.760	29.010	9.007	94,584
2023-05-25	30.880	31.140	29.240	31.140	9.669	32,114
2023-05-24	30.880	31.500	30.780	31.500	9.780	18,935
2023-05-23	31.700	31.900	31.540	31.580	9.805	31,882
2023-05-22	31.320	32.000	31.320	31.617	9.817	49,143
2023-05-19	32.960	33.120	32.140	32.268	10.019	66,209
2023-05-17	33.940	34.240	32.540	33.940	10.538	2,341,886
2023-05-16	34.200	34.280	33.900	34.068	10.578	69,897
2023-05-15	33.420	34.160	33.420	34.160	10.606	18,848
2023-05-12	33.200	33.780	33.080	33.171	10.299	9,707
2023-05-11	32.900	33.280	32.520	32.940	10.227	39,960
2023-05-10	32.840	32.840	32.300	32.440	10.072	51,883
2023-05-09	32.200	32.700	32.180	32.440	10.072	18,555
2023-05-05	32.000	32.920	31.940	32.496	10.089	31,670
2023-05-04	32.440	32.800	31.800	31.848	9.888	41,625
2023-05-03	33.700	34.220	32.752	32.902	10.216	38,585
2023-05-02	34.920	35.220	34.060	34.181	10.613	35,184
2023-04-28	34.840	35.380	34.840	35.220	10.935	23,148
2023-04-27	34.120	34.740	34.120	34.400	10.681	39,355
2023-04-26	33.120	34.500	33.120	34.404	10.682	20,236
2023-04-25	34.260	34.800	33.600	33.640	10.445	34,079
2023-04-24	34.600	34.700	34.400	34.481	10.706	74,506
2023-04-21	34.940	35.000	34.160	34.298	10.649	54,048
2023-04-20	35.820	35.820	35.120	35.311	10.963	19,147
2023-04-19	36.840	36.840	35.880	36.227	11.248	96,198
2023-04-18	36.360	37.440	36.360	36.703	11.396	142,906
2023-04-17	36.640	36.800	36.500	36.600	11.364	13,872
2023-04-14	36.900	36.900	36.440	36.496	11.331	127,691
2023-04-13	36.060	36.200	35.580	35.888	11.143	44,988
2023-04-12	37.480	37.480	35.460	36.420	11.308	16,442
2023-04-11	38.040	38.140	37.220	37.606	11.676	25,734
2023-04-06	37.200	37.600	37.200	37.263	11.569	40,598
2023-04-05	38.260	38.540	36.360	37.133	11.529	2,470,024
2023-04-04	37.220	38.180	37.220	37.958	11.786	139,041
2023-04-03	37.100	37.440	36.720	37.268	11.571	151,653
2023-03-31	40.000	40.000	37.240	37.919	11.773	119,652
2023-03-30	37.580	40.560	37.580	38.865	12.067	245,539
2023-03-29	35.480	36.680	34.340	35.320	10.966	97,022
2023-03-28	33.220	33.340	32.020	32.812	10.188	141,440
2023-03-27	32.980	33.000	32.120	32.645	10.136	126,847
2023-03-24	33.220	33.780	32.900	32.960	10.234	78,915
2023-03-23	32.520	33.600	32.520	33.233	10.318	24,719
2023-03-22	30.900	32.640	30.900	31.683	9.837	169,493
2023-03-21	31.880	31.880	30.840	31.102	9.657	23,715
2023-03-20	30.700	32.100	30.580	30.802	9.564	67,246
2023-03-17	32.400	32.420	31.000	31.154	9.673	164,800
2023-03-16	31.900	31.980	30.820	31.959	9.923	199,971
2023-03-15	33.380	33.380	31.740	31.740	9.855	50,083
2023-03-14	33.660	34.180	33.660	33.920	10.532	13,830

← NewerPage 14 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.