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 |
| 2025-10-17 | 2.028 | 2.032 | 2.028 | 2.032 | 2.032 | 23,600 |
| 2025-10-16 | 2.026 | 2.056 | 2.026 | 2.056 | 2.056 | 39,166 |
| 2025-10-15 | 1.969 | 1.990 | 1.963 | 1.990 | 1.990 | 15,500 |
| 2025-10-14 | 1.973 | 1.974 | 1.936 | 1.936 | 1.936 | 66,200 |
| 2025-10-13 | 2.016 | 2.041 | 2.016 | 2.041 | 2.041 | 20,925 |
| 2025-10-10 | 2.080 | 2.104 | 2.080 | 2.104 | 2.104 | 4,201 |
| 2025-10-09 | 2.079 | 2.150 | 2.064 | 2.122 | 2.122 | 354,350 |
| 2025-10-08 | 1.928 | 2.127 | 1.928 | 2.012 | 2.012 | 789,411 |
| 2025-10-07 | 1.888 | 1.919 | 1.885 | 1.907 | 1.907 | 239,271 |
| 2025-10-06 | 1.833 | 1.901 | 1.833 | 1.901 | 1.901 | 89,608 |
| 2025-10-03 | 1.780 | 1.806 | 1.780 | 1.792 | 1.792 | 15,311 |
| 2025-10-02 | 1.747 | 1.781 | 1.696 | 1.743 | 1.743 | 88,185 |
| 2025-10-01 | 1.728 | 1.739 | 1.728 | 1.739 | 1.739 | 183,965 |
| 2025-09-30 | 1.702 | 1.717 | 1.680 | 1.685 | 1.685 | 27,303 |
| 2025-09-29 | 1.657 | 1.713 | 1.657 | 1.685 | 1.685 | 23,226 |
| 2025-09-26 | 1.650 | 1.656 | 1.642 | 1.647 | 1.647 | 9,589 |
| 2025-09-25 | 1.652 | 1.662 | 1.639 | 1.662 | 1.662 | 18,930 |
| 2025-09-24 | 1.596 | 1.609 | 1.581 | 1.609 | 1.609 | 54,491 |
| 2025-09-23 | 1.610 | 1.610 | 1.580 | 1.596 | 1.596 | 104,168 |
| 2025-09-22 | 1.580 | 1.590 | 1.569 | 1.569 | 1.569 | 21,995 |
| 2025-09-19 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 2,663 |
| 2025-09-18 | 1.599 | 1.599 | 1.585 | 1.585 | 1.585 | 2,354 |
| 2025-09-17 | 1.581 | 1.582 | 1.556 | 1.567 | 1.567 | 83,266 |
| 2025-09-15 | 1.614 | 1.614 | 1.610 | 1.610 | 1.610 | 20,244 |
| 2025-09-12 | 1.619 | 1.622 | 1.584 | 1.611 | 1.611 | 22,932 |
| 2025-09-11 | 1.597 | 1.623 | 1.597 | 1.623 | 1.623 | 9,246 |
| 2025-09-10 | 1.635 | 1.643 | 1.616 | 1.633 | 1.633 | 95,454 |
| 2025-09-09 | 1.633 | 1.649 | 1.622 | 1.643 | 1.643 | 79,729 |
| 2025-09-08 | 1.639 | 1.649 | 1.628 | 1.649 | 1.649 | 12,464 |
| 2025-09-05 | 1.674 | 1.674 | 1.657 | 1.657 | 1.657 | 10,505 |
| 2025-09-04 | 1.625 | 1.631 | 1.625 | 1.628 | 1.628 | 33,019 |
| 2025-09-03 | 1.610 | 1.627 | 1.610 | 1.627 | 1.627 | 13,947 |
| 2025-09-01 | 1.652 | 1.653 | 1.649 | 1.649 | 1.649 | 9,833 |
| 2025-08-29 | 1.620 | 1.644 | 1.614 | 1.644 | 1.644 | 8,612 |
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.