Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-18 | 1.450 | 1.450 | 1.412 | 1.412 | 1.412 | 9,672 |
| 2026-03-16 | 1.395 | 1.414 | 1.395 | 1.404 | 1.404 | 7,948 |
| 2026-03-13 | 1.416 | 1.416 | 1.408 | 1.408 | 1.408 | 6,379 |
| 2026-03-12 | 1.425 | 1.438 | 1.421 | 1.438 | 1.438 | 7,871 |
| 2026-03-10 | 1.445 | 1.445 | 1.428 | 1.428 | 1.428 | 26,360 |
| 2026-03-09 | 1.427 | 1.449 | 1.427 | 1.445 | 1.445 | 6,943 |
| 2026-03-06 | 1.462 | 1.480 | 1.462 | 1.480 | 1.480 | 612,473 |
| 2026-03-05 | 1.479 | 1.479 | 1.478 | 1.478 | 1.478 | 11,314 |
| 2026-03-04 | 1.453 | 1.453 | 1.453 | 1.453 | 1.453 | 122,127 |
| 2026-03-03 | 1.453 | 1.453 | 1.434 | 1.449 | 1.449 | 2,904 |
| 2026-03-02 | 1.469 | 1.488 | 1.469 | 1.471 | 1.471 | 26,824 |
| 2026-02-27 | 1.504 | 1.504 | 1.486 | 1.499 | 1.499 | 84,510 |
| 2026-02-26 | 1.462 | 1.499 | 1.462 | 1.497 | 1.497 | 27,520 |
| 2026-02-25 | 1.474 | 1.474 | 1.474 | 1.474 | 1.474 | 355 |
| 2026-02-24 | 1.540 | 1.540 | 1.511 | 1.511 | 1.511 | 15,538 |
| 2026-02-20 | 1.583 | 1.583 | 1.583 | 1.583 | 1.583 | 6,962 |
| 2026-02-19 | 1.579 | 1.579 | 1.568 | 1.574 | 1.574 | 147,676 |
| 2026-02-18 | 1.594 | 1.594 | 1.571 | 1.574 | 1.574 | 84,024 |
| 2026-02-17 | 1.606 | 1.606 | 1.606 | 1.606 | 1.606 | 3,872 |
| 2026-02-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,962 |
| 2026-02-13 | 1.631 | 1.647 | 1.615 | 1.647 | 1.647 | 12,025 |
| 2026-02-12 | 1.661 | 1.666 | 1.648 | 1.648 | 1.648 | 66,906 |
| 2026-02-11 | 1.655 | 1.670 | 1.649 | 1.670 | 1.670 | 13,657 |
| 2026-02-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2,297 |
| 2026-02-09 | 1.680 | 1.680 | 1.676 | 1.676 | 1.676 | 6,476 |
| 2026-02-06 | 1.607 | 1.652 | 1.607 | 1.652 | 1.652 | 3,594 |
| 2026-02-05 | 1.670 | 1.674 | 1.616 | 1.634 | 1.634 | 18,484 |
| 2026-02-04 | 1.661 | 1.661 | 1.660 | 1.660 | 1.660 | 14,141 |
| 2026-02-03 | 1.719 | 1.719 | 1.714 | 1.714 | 1.714 | 6,868 |
| 2026-02-02 | 1.704 | 1.731 | 1.704 | 1.719 | 1.719 | 138,628 |
| 2026-01-30 | 1.720 | 1.757 | 1.720 | 1.742 | 1.742 | 39,932 |
| 2026-01-29 | 1.755 | 1.775 | 1.755 | 1.775 | 1.775 | 8,791 |
| 2026-01-28 | 1.846 | 1.847 | 1.846 | 1.847 | 1.847 | 6,646 |
| 2026-01-27 | 1.837 | 1.914 | 1.837 | 1.892 | 1.892 | 49,121 |
| 2026-01-26 | 1.708 | 1.708 | 1.708 | 1.708 | 1.708 | 6,785 |
| 2026-01-23 | 1.651 | 1.679 | 1.651 | 1.675 | 1.675 | 244,099 |
| 2026-01-22 | 1.662 | 1.662 | 1.625 | 1.625 | 1.625 | 16,085 |
| 2026-01-21 | 1.640 | 1.640 | 1.610 | 1.634 | 1.634 | 37,212 |
| 2026-01-20 | 1.645 | 1.656 | 1.645 | 1.656 | 1.656 | 284,675 |
| 2026-01-16 | 1.798 | 1.798 | 1.767 | 1.780 | 1.780 | 119,410 |
| 2026-01-15 | 1.851 | 1.865 | 1.844 | 1.855 | 1.855 | 135,283 |
| 2026-01-14 | 1.986 | 2.030 | 1.741 | 1.960 | 1.960 | 732,484 |
| 2026-01-13 | 1.907 | 1.943 | 1.892 | 1.934 | 1.934 | 543,093 |
| 2026-01-12 | 1.932 | 1.932 | 1.903 | 1.903 | 1.903 | 7,676 |
| 2026-01-09 | 1.886 | 1.915 | 1.860 | 1.915 | 1.915 | 5,228 |
| 2026-01-08 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 58 |
| 2026-01-07 | 1.909 | 1.909 | 1.873 | 1.895 | 1.895 | 180,045 |
| 2026-01-02 | 1.873 | 1.880 | 1.873 | 1.880 | 1.880 | 5,689 |
| 2025-12-30 | 1.780 | 1.811 | 1.780 | 1.806 | 1.806 | 1,702 |
| 2025-12-23 | 1.761 | 1.769 | 1.761 | 1.762 | 1.762 | 38,841 |
| 2025-12-22 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 76,837 |
| 2025-12-19 | 1.715 | 1.745 | 1.699 | 1.745 | 1.745 | 283,247 |
| 2025-12-16 | 1.690 | 1.690 | 1.672 | 1.672 | 1.672 | 16,114 |
| 2025-12-15 | 1.708 | 1.708 | 1.706 | 1.706 | 1.706 | 25,548 |
| 2025-12-09 | 1.785 | 1.785 | 1.785 | 1.785 | 1.785 | 1,000 |
| 2025-12-08 | 1.814 | 1.818 | 1.814 | 1.818 | 1.818 | 150 |
| 2025-12-05 | 1.861 | 1.861 | 1.861 | 1.861 | 1.861 | 17,996 |
| 2025-12-04 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 1,000 |
| 2025-12-03 | 1.932 | 1.932 | 1.912 | 1.912 | 1.912 | 4,028 |
| 2025-11-28 | 1.774 | 1.835 | 1.774 | 1.816 | 1.816 | 9,104 |
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.