Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-02 | 1.828 | 1.864 | 1.828 | 1.864 | 1.864 | 413,221 |
| 2026-07-01 | 1.650 | 1.724 | 1.650 | 1.692 | 1.692 | 669,548 |
| 2026-06-30 | 1.658 | 1.658 | 1.636 | 1.636 | 1.636 | 304,000 |
| 2026-06-29 | 1.580 | 1.648 | 1.580 | 1.636 | 1.636 | 587,367 |
| 2026-06-25 | 1.581 | 1.581 | 1.581 | 1.581 | 1.581 | 500 |
| 2026-06-24 | 1.548 | 1.580 | 1.548 | 1.580 | 1.580 | 7,500 |
| 2026-06-22 | 1.612 | 1.616 | 1.612 | 1.616 | 1.616 | 320 |
| 2026-06-18 | 1.664 | 1.664 | 1.664 | 1.664 | 1.664 | 134,784 |
| 2026-06-16 | 1.692 | 1.692 | 1.692 | 1.692 | 1.692 | 4,975 |
| 2026-06-15 | 1.715 | 1.715 | 1.715 | 1.715 | 1.715 | 250 |
| 2026-06-12 | 1.648 | 1.650 | 1.648 | 1.650 | 1.650 | 162 |
| 2026-06-11 | 1.636 | 1.636 | 1.636 | 1.636 | 1.636 | 500 |
| 2026-06-10 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 500 |
| 2026-06-09 | 1.682 | 1.682 | 1.664 | 1.666 | 1.666 | 9,856 |
| 2026-06-08 | 1.760 | 1.760 | 1.724 | 1.724 | 1.724 | 180,945 |
| 2026-06-05 | 1.790 | 1.811 | 1.779 | 1.780 | 1.780 | 9,940 |
| 2026-06-04 | 1.748 | 1.800 | 1.748 | 1.778 | 1.778 | 134,804 |
| 2026-06-03 | 1.789 | 1.789 | 1.740 | 1.752 | 1.752 | 259,915 |
| 2026-06-02 | 1.778 | 1.810 | 1.766 | 1.770 | 1.770 | 20,400 |
| 2026-06-01 | 1.790 | 1.790 | 1.768 | 1.773 | 1.773 | 9,616 |
| 2026-05-29 | 1.792 | 1.813 | 1.792 | 1.810 | 1.810 | 2,849 |
| 2026-05-28 | 1.764 | 1.778 | 1.760 | 1.769 | 1.769 | 14,367 |
| 2026-05-27 | 1.764 | 1.764 | 1.764 | 1.764 | 1.764 | 2,576 |
| 2026-05-26 | 1.812 | 1.830 | 1.792 | 1.828 | 1.828 | 20,404 |
| 2026-05-22 | 1.729 | 1.782 | 1.729 | 1.776 | 1.776 | 20,126 |
| 2026-05-21 | 1.720 | 1.742 | 1.717 | 1.730 | 1.730 | 35,190 |
| 2026-05-20 | 1.740 | 1.756 | 1.723 | 1.756 | 1.756 | 50,370 |
| 2026-05-19 | 1.658 | 1.658 | 1.658 | 1.658 | 1.658 | 75,000 |
| 2026-05-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 722 |
| 2026-05-15 | 1.688 | 1.688 | 1.660 | 1.674 | 1.674 | 3,708 |
| 2026-05-13 | 1.624 | 1.680 | 1.624 | 1.680 | 1.680 | 18,190 |
| 2026-05-12 | 1.611 | 1.611 | 1.611 | 1.611 | 1.611 | 2,930 |
| 2026-05-11 | 1.630 | 1.650 | 1.624 | 1.624 | 1.624 | 16,661 |
| 2026-05-08 | 1.650 | 1.650 | 1.626 | 1.626 | 1.626 | 19,227 |
| 2026-05-07 | 1.664 | 1.674 | 1.662 | 1.662 | 1.662 | 16,478 |
| 2026-05-06 | 1.662 | 1.700 | 1.662 | 1.693 | 1.693 | 16,513 |
| 2026-04-30 | 1.676 | 1.676 | 1.663 | 1.663 | 1.663 | 22,870 |
| 2026-04-29 | 1.668 | 1.668 | 1.666 | 1.666 | 1.666 | 188,030 |
| 2026-04-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,900 |
| 2026-04-27 | 1.706 | 1.706 | 1.672 | 1.672 | 1.672 | 6,579 |
| 2026-04-23 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 316 |
| 2026-04-22 | 1.638 | 1.740 | 1.638 | 1.728 | 1.728 | 43,780 |
| 2026-04-21 | 1.626 | 1.626 | 1.598 | 1.598 | 1.598 | 9,468 |
| 2026-04-20 | 1.750 | 1.750 | 1.702 | 1.702 | 1.702 | 7,953 |
| 2026-04-17 | 1.700 | 1.700 | 1.676 | 1.676 | 1.676 | 69,606 |
| 2026-04-16 | 1.663 | 1.663 | 1.628 | 1.628 | 1.628 | 12,550 |
| 2026-04-15 | 1.630 | 1.630 | 1.516 | 1.516 | 1.516 | 263,627 |
| 2026-04-14 | 1.452 | 1.462 | 1.450 | 1.462 | 1.462 | 62,759 |
| 2026-04-13 | 1.380 | 1.406 | 1.380 | 1.406 | 1.406 | 11,312 |
| 2026-04-10 | 1.392 | 1.404 | 1.392 | 1.402 | 1.402 | 2,962 |
| 2026-04-09 | 1.380 | 1.380 | 1.360 | 1.364 | 1.364 | 4,612 |
| 2026-04-08 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 11,244 |
| 2026-04-02 | 1.379 | 1.379 | 1.379 | 1.379 | 1.379 | 3,863 |
| 2026-04-01 | 1.379 | 1.384 | 1.379 | 1.384 | 1.384 | 4,762 |
| 2026-03-31 | 1.378 | 1.378 | 1.377 | 1.377 | 1.377 | 16,803 |
| 2026-03-30 | 1.307 | 1.347 | 1.307 | 1.347 | 1.347 | 9,037 |
| 2026-03-27 | 1.348 | 1.348 | 1.348 | 1.348 | 1.348 | 2,350 |
| 2026-03-25 | 1.359 | 1.359 | 1.359 | 1.359 | 1.359 | 5,000 |
| 2026-03-24 | 1.376 | 1.376 | 1.372 | 1.372 | 1.372 | 15,258 |
| 2026-03-19 | 1.366 | 1.366 | 1.366 | 1.366 | 1.366 | 935 |
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.