Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	40.760	40.760	39.580	40.122	12.457	159,570
2022-12-12	42.340	42.340	41.080	41.677	12.940	75,727
2022-12-09	43.900	43.980	42.320	42.996	13.350	39,532
2022-12-08	45.240	45.600	44.780	45.051	13.988	24,098
2022-12-07	46.080	46.300	45.880	45.880	14.245	46,369
2022-12-06	47.725	47.725	47.521	47.521	14.755	27,747
2022-12-05	48.860	49.280	48.380	48.695	15.119	34,060
2022-12-02	47.920	49.300	47.920	48.207	14.967	51,758
2022-12-01	46.900	47.600	46.560	46.889	14.558	74,886
2022-11-30	45.260	46.126	45.080	46.126	14.321	78,232
2022-11-29	45.600	45.980	45.180	45.202	14.034	82,816
2022-11-28	46.280	46.280	45.020	45.302	14.066	138,355
2022-11-25	45.940	46.600	45.940	46.300	14.375	22,455
2022-11-24	44.940	46.340	44.940	46.225	14.352	34,594
2022-11-23	45.160	45.200	44.560	44.794	13.908	42,456
2022-11-22	44.820	45.100	44.820	45.020	13.978	88,626
2022-11-21	44.960	45.300	44.800	45.062	13.991	34,971
2022-11-18	46.400	46.400	45.840	46.003	14.283	68,741
2022-11-17	46.700	46.700	45.680	45.897	14.250	40,933
2022-11-16	49.500	49.500	46.140	46.834	14.541	35,032
2022-11-15	50.500	50.650	49.620	50.129	15.564	195,121
2022-11-14	51.000	51.650	50.250	50.703	15.743	54,608
2022-11-11	52.950	53.100	51.100	51.879	16.108	63,217
2022-11-10	48.940	52.050	48.120	51.575	16.013	51,951
2022-11-09	50.500	50.750	48.840	49.350	15.322	63,382
2022-11-08	49.680	50.750	49.680	50.187	15.582	47,155
2022-11-07	48.360	50.100	48.360	49.420	15.344	116,006
2022-11-04	47.960	48.400	47.960	48.103	14.935	31,238
2022-11-03	47.000	47.840	46.980	47.312	14.690	23,241
2022-11-02	47.440	47.600	47.020	47.165	14.644	67,153
2022-11-01	47.200	48.460	47.140	47.876	14.865	34,626
2022-10-31	46.020	46.440	45.800	46.088	14.309	173,509
2022-10-28	45.760	46.160	45.460	46.085	14.309	24,446
2022-10-27	45.940	46.740	45.900	46.740	14.512	7,988
2022-10-26	45.500	45.925	45.260	45.925	14.259	26,591
2022-10-25	44.340	45.380	44.260	44.940	13.953	55,159
2022-10-24	43.920	44.200	42.840	43.292	13.442	59,272
2022-10-21	43.960	44.260	43.460	43.721	13.575	46,234
2022-10-20	44.180	44.720	43.680	43.916	13.635	46,753
2022-10-19	46.020	46.300	44.440	44.500	13.817	53,874
2022-10-18	46.160	46.900	46.160	46.566	14.458	207,356
2022-10-17	44.780	45.840	44.780	45.750	14.205	35,042
2022-10-14	44.880	45.140	44.340	44.827	13.918	36,569
2022-10-13	42.820	44.700	42.440	43.719	13.574	130,857
2022-10-12	46.820	46.820	42.717	42.740	13.270	48,170
2022-10-11	47.220	47.980	45.200	45.872	14.243	131,337
2022-10-10	43.520	44.540	43.440	44.201	13.724	105,944
2022-10-07	45.620	45.720	44.220	45.640	14.170	48,708
2022-10-06	45.780	46.500	45.660	46.138	14.325	44,327
2022-10-05	46.420	46.765	45.380	46.765	14.520	17,576
2022-10-04	46.120	47.060	46.120	46.871	14.553	70,255
2022-10-03	43.200	44.680	42.860	44.287	13.750	35,631
2022-09-30	42.700	43.700	42.020	43.055	13.368	75,340
2022-09-29	43.120	43.120	41.940	42.628	13.235	27,795
2022-09-28	42.700	43.460	41.680	42.596	13.226	37,892
2022-09-27	43.420	44.420	42.620	43.246	13.427	75,414
2022-09-26	43.920	44.983	43.520	44.983	13.967	26,768
2022-09-23	45.240	45.240	44.480	44.560	13.835	13,456
2022-09-22	47.520	47.600	45.820	45.820	14.226	18,249
2022-09-21	48.760	48.820	48.525	48.525	15.066	16,143

← NewerPage 16 of 20 · 1,188 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.