Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	35.400	35.580	33.520	33.920	10.532	220,729
2023-03-10	35.380	35.980	35.160	35.456	11.009	35,693
2023-03-09	36.260	36.340	35.560	36.140	11.221	27,383
2023-03-08	35.700	36.460	35.580	35.820	11.122	24,285
2023-03-07	36.700	36.720	35.720	36.580	11.358	74,261
2023-03-06	36.100	36.680	36.100	36.368	11.292	20,043
2023-03-03	35.700	35.880	35.520	35.759	11.103	63,533
2023-03-02	35.880	35.900	35.159	35.491	11.019	40,508
2023-03-01	34.940	35.580	34.620	35.315	10.965	36,900
2023-02-28	34.640	35.100	34.220	34.503	10.713	138,558
2023-02-27	34.840	35.200	34.600	35.108	10.901	11,604
2023-02-24	34.840	35.300	34.440	35.300	10.960	18,123
2023-02-23	35.460	35.940	35.460	35.716	11.089	16,287
2023-02-22	34.940	35.440	34.900	35.379	10.985	82,954
2023-02-21	35.700	36.160	35.238	35.238	10.941	32,501
2023-02-20	36.460	37.780	36.160	36.907	11.459	57,736
2023-02-17	35.460	36.100	35.460	36.100	11.209	2,462,806
2023-02-16	36.240	36.320	35.900	36.099	11.208	44,894
2023-02-15	36.120	36.320	35.820	36.162	11.228	25,022
2023-02-14	36.880	37.840	36.520	36.827	11.434	76,677
2023-02-13	36.740	36.960	36.420	36.660	11.382	131,340
2023-02-10	37.500	37.500	36.580	36.806	11.428	66,715
2023-02-09	37.980	37.980	37.460	37.643	11.688	27,966
2023-02-08	37.960	38.560	37.740	38.004	11.800	251,288
2023-02-07	37.520	37.540	36.940	37.424	11.620	124,277
2023-02-06	37.840	38.280	37.400	37.629	11.683	79,266
2023-02-03	38.040	38.540	37.720	38.139	11.842	92,272
2023-02-02	37.220	38.900	37.220	38.165	11.850	133,201
2023-02-01	35.760	37.200	35.760	36.566	11.353	157,035
2023-01-31	35.160	35.200	34.880	35.126	10.906	75,933
2023-01-30	35.260	35.520	34.800	35.473	11.014	95,351
2023-01-27	35.380	35.800	35.300	35.581	11.047	179,996
2023-01-26	34.860	35.700	34.860	35.214	10.934	67,546
2023-01-25	34.620	35.000	34.420	34.980	10.861	97,631
2023-01-24	35.020	35.100	34.880	34.990	10.864	46,920
2023-01-23	35.400	35.400	34.900	35.004	10.868	61,172
2023-01-20	34.880	34.920	34.800	34.885	10.831	26,459
2023-01-19	34.560	35.140	34.560	34.976	10.859	30,098
2023-01-18	35.720	36.000	34.860	35.097	10.897	157,930
2023-01-17	36.200	36.360	35.140	35.339	10.972	23,454
2023-01-16	36.920	37.020	36.540	36.760	11.413	228,059
2023-01-13	36.980	38.100	36.580	37.517	11.649	140,825
2023-01-12	36.540	37.360	36.100	36.789	11.423	364,353
2023-01-11	38.860	39.400	36.160	36.404	11.303	257,681
2023-01-10	42.100	43.280	42.100	42.800	13.289	24,909
2023-01-09	42.700	42.760	42.080	42.437	13.176	186,280
2023-01-05	41.740	42.400	41.301	41.301	12.824	59,803
2023-01-04	43.100	43.140	42.309	42.337	13.145	26,339
2023-01-03	42.980	43.340	42.760	42.997	13.350	116,170
2022-12-30	41.760	42.080	41.280	41.280	12.817	30,926
2022-12-29	40.340	41.940	40.340	40.975	12.722	32,404
2022-12-28	40.600	40.840	40.260	40.320	12.519	39,786
2022-12-23	39.720	40.760	39.720	40.516	12.580	62,038
2022-12-22	40.440	40.700	39.140	39.161	12.159	63,871
2022-12-21	39.860	40.400	38.820	39.578	12.288	52,441
2022-12-20	38.280	39.280	37.960	38.706	12.018	79,186
2022-12-19	39.300	39.300	38.520	39.005	12.110	26,314
2022-12-16	39.360	39.360	38.420	38.855	12.064	147,543
2022-12-15	40.620	40.620	39.340	39.914	12.393	66,937
2022-12-14	39.960	41.000	39.280	40.639	12.618	244,131

← NewerPage 15 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.