Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	51.000	51.000	48.750	48.750	15.136	30,749
2022-09-16	53.000	53.000	51.700	52.498	16.300	55,442
2022-09-15	55.400	55.450	54.800	55.132	17.118	12,938
2022-09-14	57.100	57.750	55.600	56.481	17.536	38,337
2022-09-13	58.850	59.400	57.750	58.653	18.211	4,677
2022-09-12	58.900	59.450	58.850	59.135	18.361	8,928
2022-09-09	58.750	58.750	58.100	58.656	18.212	12,303
2022-09-08	58.850	58.850	57.850	58.006	18.010	16,355
2022-09-07	59.550	59.700	58.100	58.719	18.231	13,849
2022-09-06	60.150	61.200	59.450	60.152	18.676	5,417
2022-09-05	60.500	60.500	59.450	59.998	18.628	21,376
2022-09-02	60.150	61.950	59.800	61.600	19.126	2,490
2022-09-01	61.450	61.500	59.800	60.384	18.749	18,484
2022-08-31	61.300	62.200	61.300	61.537	19.106	17,118
2022-08-30	61.700	62.150	61.150	61.400	19.064	24,880
2022-08-26	63.000	63.000	60.800	62.971	19.551	6,693
2022-08-25	62.900	63.100	62.450	62.933	19.540	1,575
2022-08-24	62.550	63.350	62.550	63.016	19.566	33,148
2022-08-23	61.100	63.100	61.100	62.506	19.407	8,496
2022-08-22	63.150	63.150	61.000	61.860	19.207	29,554
2022-08-19	63.250	63.800	63.250	63.450	19.700	1,446
2022-08-18	63.700	64.200	63.200	63.600	19.747	7,730
2022-08-17	65.350	65.350	62.800	62.950	19.545	4,261
2022-08-16	66.550	66.550	65.000	66.490	20.644	1,279
2022-08-15	66.750	67.000	66.050	66.677	20.702	18,139
2022-08-12	67.900	67.950	66.750	67.300	20.896	7,488
2022-08-11	68.700	68.700	67.150	67.724	21.027	8,010
2022-08-10	65.400	68.000	65.000	67.800	21.051	2,116
2022-08-09	66.900	66.900	65.100	65.350	20.290	6,264
2022-08-08	66.850	66.850	66.300	66.750	20.725	3,846
2022-08-05	67.950	67.950	65.850	65.858	20.448	13,624
2022-08-04	68.450	68.450	66.900	67.388	20.923	8,384
2022-08-03	67.000	67.600	66.942	67.127	20.842	19,215
2022-08-02	67.650	67.650	65.650	66.050	20.508	6,557
2022-08-01	69.450	69.950	67.800	68.547	21.283	14,101
2022-07-29	67.100	69.500	67.100	67.707	21.022	40,994
2022-07-28	66.650	67.100	66.050	67.100	20.834	7,359
2022-07-27	64.500	65.250	63.800	64.004	19.872	22,890
2022-07-26	64.200	64.489	63.800	64.489	20.023	5,202
2022-07-25	63.950	65.850	63.850	65.568	20.358	19,711
2022-07-22	63.800	65.200	63.650	65.085	20.208	29,138
2022-07-21	62.650	63.950	62.550	63.750	19.793	48,489
2022-07-20	63.100	63.950	62.183	62.183	19.307	9,314
2022-07-19	60.850	63.000	60.450	62.750	19.483	13,981
2022-07-18	59.400	61.000	59.400	60.482	18.779	4,287
2022-07-15	57.850	58.450	57.150	58.250	18.086	5,156
2022-07-14	58.850	59.600	57.961	59.402	18.443	10,213
2022-07-13	59.700	59.900	58.200	59.078	18.343	22,748
2022-07-12	58.000	60.000	57.950	59.374	18.435	13,295
2022-07-11	59.000	60.000	58.950	59.343	18.425	14,719
2022-07-08	59.150	60.550	58.900	60.000	18.629	22,256
2022-07-07	56.050	58.500	55.350	56.051	17.403	81,991
2022-07-06	54.850	56.300	54.850	55.212	17.142	39,206
2022-07-05	57.800	57.800	53.300	53.848	16.719	127,156
2022-07-04	57.250	57.400	56.600	56.950	17.682	23,083
2022-07-01	58.950	59.600	57.750	58.683	18.220	14,880
2022-06-30	58.100	58.450	57.550	58.089	18.036	10,790
2022-06-29	59.000	59.500	58.750	58.985	18.314	7,276
2022-06-28	61.150	61.150	58.750	58.896	18.286	6,000
2022-06-27	60.050	60.850	59.850	60.093	18.658	4,528

← NewerPage 17 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.