Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	102.00	103.00	100.70	101.73	31.586	23,818
2021-12-20	102.10	102.50	101.50	101.90	31.638	34,018
2021-12-17	101.20	103.50	100.70	102.23	31.742	92,520
2021-12-16	107.40	107.40	100.80	100.83	31.307	60,805
2021-12-15	109.00	110.70	106.20	109.94	33.450	69,044
2021-12-14	107.00	107.00	103.50	103.70	31.550	11,807
2021-12-13	107.10	108.90	106.80	108.01	32.861	58,357
2021-12-10	107.80	108.61	107.60	108.24	32.932	38,975
2021-12-09	110.30	110.30	108.50	108.87	33.124	10,612
2021-12-08	111.50	112.90	108.20	108.39	32.978	28,530
2021-12-07	107.80	109.91	107.40	109.90	33.438	35,003
2021-12-06	107.20	107.20	106.20	106.78	32.487	8,706
2021-12-03	106.90	107.60	106.00	106.59	32.430	16,793
2021-12-02	109.60	109.60	105.50	106.80	32.493	19,057
2021-12-01	110.80	113.00	110.80	112.70	34.288	17,888
2021-11-30	110.30	112.80	108.40	110.22	33.535	39,609
2021-11-29	110.10	112.10	109.50	110.10	33.497	8,876
2021-11-26	112.10	112.10	108.70	110.56	33.638	50,292
2021-11-25	111.20	113.70	111.20	113.12	34.415	85,531
2021-11-24	113.10	113.10	109.80	111.20	33.832	37,815
2021-11-23	112.90	115.30	112.90	114.31	34.779	13,363
2021-11-22	116.10	116.50	115.10	115.91	35.264	16,307
2021-11-19	116.70	116.70	115.20	115.74	35.212	42,959
2021-11-18	116.90	116.90	115.80	116.51	35.448	14,993
2021-11-17	115.80	116.50	115.10	116.01	35.296	4,193
2021-11-16	115.50	115.90	114.40	115.41	35.113	14,854
2021-11-15	113.40	115.70	113.40	115.30	35.079	17,605
2021-11-12	113.70	115.00	112.40	114.13	34.723	19,643
2021-11-11	113.69	113.69	111.70	112.40	34.198	175,084
2021-11-10	112.50	112.80	110.00	112.36	34.184	16,461
2021-11-09	111.37	114.60	111.37	114.21	34.748	27,505
2021-11-08	111.10	111.30	110.00	110.11	33.501	43,023
2021-11-05	114.20	115.30	112.70	113.42	34.506	8,703
2021-11-04	108.90	112.80	108.60	112.56	34.245	38,817
2021-11-03	107.70	109.00	107.70	108.73	33.079	41,000
2021-11-02	107.10	108.70	107.10	107.94	32.840	30,385
2021-11-01	107.80	108.10	106.50	107.64	32.749	15,672
2021-10-29	104.10	106.20	104.10	104.91	31.918	26,974
2021-10-28	102.20	104.70	102.20	104.60	31.824	11,708
2021-10-27	104.10	104.10	102.60	103.17	31.389	21,122
2021-10-26	103.50	105.30	103.00	104.65	31.839	44,827
2021-10-25	104.80	104.80	103.60	104.21	31.704	55,613
2021-10-22	104.30	106.50	104.10	106.40	32.372	34,472
2021-10-21	102.60	104.70	101.80	104.31	31.736	200,641
2021-10-20	101.10	103.41	101.10	102.42	31.162	151,959
2021-10-19	102.70	103.60	100.20	101.26	30.808	223,856
2021-10-18	97.950	101.30	97.950	101.00	30.730	8,551
2021-10-15	97.100	97.350	96.724	97.063	29.531	7,012
2021-10-14	95.400	95.900	95.050	95.329	29.003	14,957

← NewerPage 20 of 20 · 1,189 trading days

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.