Dustin Group AB historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-27	1.750	1.808	1.750	1.786	1.786	12,232
2025-11-26	1.719	1.739	1.711	1.711	1.711	15,768
2025-11-25	1.670	1.734	1.670	1.734	1.734	14,464
2025-11-24	1.646	1.677	1.645	1.671	1.671	7,288
2025-11-21	1.698	1.699	1.660	1.665	1.665	21,296
2025-11-20	1.730	1.730	1.698	1.698	1.698	105,929
2025-11-19	1.700	1.700	1.687	1.687	1.687	26,875
2025-11-18	1.731	1.731	1.710	1.713	1.713	33,615
2025-11-17	1.800	1.800	1.751	1.752	1.752	13,602
2025-11-14	1.870	1.870	1.803	1.803	1.803	26,602
2025-11-13	1.836	1.887	1.836	1.887	1.887	11,630
2025-11-12	1.817	1.817	1.783	1.790	1.790	53,752
2025-11-11	1.820	1.820	1.820	1.820	1.820	6,491
2025-11-10	1.889	1.889	1.841	1.841	1.841	14,761
2025-11-07	1.884	1.884	1.878	1.878	1.878	10,274
2025-11-06	1.882	1.882	1.823	1.823	1.823	34,656
2025-11-05	1.899	1.899	1.882	1.896	1.896	23,653
2025-10-30	2.070	2.078	2.070	2.078	2.078	8,146
2025-10-29	2.120	2.120	2.120	2.120	2.120	7,163
2025-10-28	2.061	2.064	2.050	2.064	2.064	10,747
2025-10-27	2.090	2.090	2.050	2.050	2.050	2,485
2025-10-24	2.120	2.140	2.090	2.139	2.139	160,148
2025-10-23	2.108	2.108	2.052	2.090	2.090	188,151
2025-10-22	2.082	2.140	2.082	2.140	2.140	12,181
2025-10-21	2.182	2.182	2.182	2.182	2.182	2,954
2025-10-20	2.074	2.152	2.018	2.049	2.049	364,121

← NewerPage 4 of 4 · 206 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.