Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	81.700	84.100	81.700	83.466	25.915	21,624
2022-03-21	82.850	82.850	81.450	82.600	25.646	33,071
2022-03-18	80.400	83.200	80.400	81.541	25.317	50,209
2022-03-17	80.900	81.550	79.250	79.950	24.823	16,758
2022-03-16	76.550	80.100	76.550	79.580	24.708	36,697
2022-03-15	74.450	76.100	74.350	74.805	23.226	19,383
2022-03-14	75.100	77.050	74.650	76.300	23.690	28,571
2022-03-11	74.150	75.200	73.750	74.463	23.120	96,217
2022-03-10	74.050	74.350	72.550	73.637	22.863	115,349
2022-03-09	71.350	73.350	70.957	70.957	22.031	37,126
2022-03-08	71.050	72.200	69.007	70.700	21.951	36,556
2022-03-07	70.850	72.000	69.400	69.850	21.687	25,145
2022-03-04	74.300	74.850	72.700	73.674	22.875	68,889
2022-03-03	77.450	77.700	76.150	77.100	23.938	44,582
2022-03-02	76.300	78.050	75.875	77.950	24.202	57,996
2022-03-01	81.450	81.450	76.850	77.848	24.171	67,359
2022-02-28	77.050	81.595	77.050	78.529	24.382	67,375
2022-02-25	78.200	79.100	77.750	79.050	24.544	59,320
2022-02-24	76.100	78.450	75.200	78.450	24.358	212,655
2022-02-23	78.200	79.500	78.050	79.500	24.684	834,521
2022-02-22	82.500	83.620	80.000	82.600	25.646	151,998
2022-02-21	86.200	86.200	80.300	81.558	25.323	272,094
2022-02-18	88.150	88.500	87.050	87.927	27.300	69,227
2022-02-17	91.250	91.250	89.161	89.161	27.683	50,486
2022-02-16	91.650	91.683	90.496	90.707	28.163	58,811
2022-02-15	91.600	91.850	91.100	91.708	28.474	45,580
2022-02-14	90.650	91.800	90.600	91.070	28.276	64,982
2022-02-11	94.600	96.100	94.250	95.382	29.615	65,266
2022-02-10	96.250	97.450	95.650	96.550	29.977	62,361
2022-02-09	94.450	96.700	94.250	96.267	29.890	62,924
2022-02-08	93.200	94.150	92.500	93.599	29.061	56,576
2022-02-07	96.000	96.100	93.200	94.549	29.356	60,322
2022-02-04	96.200	96.350	94.900	95.508	29.654	124,277
2022-02-03	96.300	96.300	95.750	95.831	29.754	82,104
2022-02-02	96.850	98.200	96.350	97.653	30.320	35,670
2022-02-01	96.800	97.400	95.550	96.651	30.009	49,539
2022-01-31	93.400	95.450	92.700	95.288	29.585	55,455
2022-01-28	92.400	92.750	91.600	92.034	28.575	21,953
2022-01-27	91.450	92.278	90.570	91.505	28.411	83,930
2022-01-26	89.700	91.600	89.650	91.494	28.408	18,864
2022-01-25	90.700	90.700	88.150	88.743	27.553	88,652
2022-01-24	92.000	92.000	87.650	89.000	27.633	68,116
2022-01-21	94.300	94.300	92.400	92.503	28.721	64,857
2022-01-20	94.900	95.300	94.700	94.874	29.457	35,689
2022-01-19	93.300	96.450	93.300	95.056	29.514	157,518
2022-01-18	99.350	99.350	94.794	95.456	29.638	93,934
2022-01-17	98.550	100.20	98.550	99.815	30.991	31,660
2022-01-14	100.80	100.90	97.500	98.550	30.598	83,914
2022-01-13	102.50	102.50	99.650	100.89	31.326	73,150
2022-01-12	103.60	104.80	99.300	103.12	32.016	254,721
2022-01-11	98.100	98.200	95.750	97.900	30.397	50,692
2022-01-10	102.20	104.20	96.850	101.07	31.380	163,531
2022-01-07	107.10	107.20	103.90	104.00	32.290	198,409
2022-01-05	106.50	108.30	106.06	107.22	33.291	201,028
2022-01-04	107.40	107.60	105.30	106.45	33.052	49,593
2021-12-30	106.10	106.60	105.10	106.10	32.942	49,684
2021-12-29	105.10	106.30	105.00	106.04	32.925	107,026
2021-12-23	104.20	104.70	103.90	104.09	32.319	17,437
2021-12-22	102.70	102.70	102.00	102.29	31.761	86,333
2021-12-21	102.00	103.00	100.70	101.73	31.586	23,818

← NewerPage 19 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.