Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	56.850	58.350	56.850	57.356	17.808	29,261
2022-06-22	56.050	58.300	56.050	57.471	17.844	17,444
2022-06-21	58.750	59.200	57.750	57.950	17.993	16,387
2022-06-20	59.000	59.000	56.900	57.247	17.774	2,834
2022-06-17	58.500	58.650	57.300	58.450	18.148	13,237
2022-06-16	58.050	58.050	56.500	57.364	17.811	72,490
2022-06-15	58.200	58.350	57.800	58.011	18.012	6,200
2022-06-14	59.000	59.000	58.700	58.706	18.227	300
2022-06-13	61.650	61.650	60.453	61.114	18.975	23,405
2022-06-10	64.600	64.798	62.500	64.798	20.119	47,561
2022-06-09	66.450	67.850	66.150	67.100	20.834	8,316
2022-06-08	67.750	68.000	66.550	66.600	20.678	10,922
2022-06-07	71.600	71.800	67.321	67.353	20.912	44,495
2022-06-01	74.850	76.300	74.700	75.033	23.297	10,236
2022-05-31	75.550	76.450	75.450	76.450	23.737	14,957
2022-05-30	76.900	76.900	75.400	76.208	23.661	3,672
2022-05-27	73.800	76.350	73.800	75.613	23.477	50,460
2022-05-25	72.150	72.150	70.900	70.900	22.013	1,015
2022-05-24	71.300	71.450	70.550	70.600	21.920	13,250
2022-05-23	71.200	71.300	70.950	71.300	22.138	3,639
2022-05-20	71.200	71.700	69.750	71.221	22.113	74,339
2022-05-19	68.950	68.950	68.750	68.750	21.346	2,670
2022-05-18	71.550	72.000	70.500	71.418	22.174	19,363
2022-05-17	71.600	72.150	71.600	71.750	22.277	1,994
2022-05-16	68.000	70.600	68.000	70.200	21.796	47,416
2022-05-13	66.900	68.700	66.900	68.350	21.222	5,237
2022-05-12	64.050	66.350	63.400	63.963	19.860	104,646
2022-05-11	64.450	64.950	63.055	64.120	19.908	64,547
2022-05-10	65.000	65.350	63.650	64.445	20.009	27,428
2022-05-09	66.300	66.300	64.400	65.310	20.278	5,276
2022-05-06	65.800	66.372	65.450	66.308	20.588	77,975
2022-05-05	69.950	70.250	65.500	68.302	21.207	78,712
2022-05-04	69.300	69.300	67.350	68.572	21.290	17,782
2022-05-03	71.000	71.000	69.400	69.909	21.706	61,265
2022-04-29	71.050	71.550	70.400	71.305	22.139	42,273
2022-04-28	71.500	71.500	70.350	71.385	22.164	45,394
2022-04-27	72.200	72.450	70.150	71.572	22.222	51,439
2022-04-26	75.450	75.450	72.300	74.677	23.186	16,059
2022-04-25	76.050	76.050	74.800	75.603	23.474	58,151
2022-04-22	78.350	78.750	76.650	78.058	24.236	26,037
2022-04-21	78.550	80.148	78.550	80.148	24.885	6,168
2022-04-20	79.850	81.750	78.850	80.928	25.127	146,806
2022-04-19	78.550	81.100	78.550	79.708	24.748	52,209
2022-04-14	79.300	79.608	78.400	79.608	24.717	62,799
2022-04-13	77.400	78.800	76.200	76.475	23.744	75,443
2022-04-12	77.312	77.850	76.200	76.886	23.872	52,540
2022-04-11	77.500	78.050	76.600	77.686	24.120	46,624
2022-04-08	76.000	78.150	76.000	78.150	24.264	39,889
2022-04-07	76.500	77.065	75.500	75.958	23.584	170,488
2022-04-06	78.800	80.150	71.800	76.851	23.861	647,722
2022-04-05	84.550	84.850	82.150	83.803	26.020	90,297
2022-04-04	81.800	84.550	81.700	83.950	26.065	59,581
2022-04-01	80.750	82.400	80.700	81.630	25.345	28,594
2022-03-31	81.850	81.850	79.950	80.800	25.087	33,432
2022-03-30	81.050	81.395	80.200	80.729	25.065	22,420
2022-03-29	81.200	82.900	80.600	80.600	25.025	71,578
2022-03-28	79.350	79.850	78.800	79.550	24.699	62,422
2022-03-25	80.600	81.100	78.700	80.672	25.047	19,834
2022-03-24	82.350	82.350	80.300	82.054	25.477	36,288
2022-03-23	83.500	84.450	81.300	82.000	25.460	66,039

← NewerPage 18 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.