Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 2.180 | 2.180 | 2.124 | 2.124 | 2.124 | 1,698 |
| 2025-05-28 | 2.252 | 2.252 | 2.208 | 2.208 | 2.208 | 15,498 |
| 2025-05-27 | 2.174 | 2.174 | 2.156 | 2.156 | 2.156 | 40,000 |
| 2025-05-23 | 2.104 | 2.104 | 2.042 | 2.062 | 2.062 | 24,115 |
| 2025-05-22 | 2.180 | 2.180 | 2.134 | 2.134 | 2.134 | 7,899 |
| 2025-05-21 | 2.154 | 2.187 | 2.154 | 2.180 | 2.180 | 8,276 |
| 2025-05-20 | 2.192 | 2.192 | 2.186 | 2.186 | 2.186 | 8,224 |
| 2025-05-19 | 2.164 | 2.210 | 2.164 | 2.183 | 2.183 | 54,467 |
| 2025-05-16 | 2.240 | 2.264 | 2.196 | 2.196 | 2.196 | 10,734 |
| 2025-05-15 | 2.248 | 2.322 | 2.244 | 2.280 | 2.280 | 127,638 |
| 2025-05-14 | 2.234 | 2.326 | 2.234 | 2.302 | 2.302 | 31,281 |
| 2025-05-13 | 2.146 | 2.230 | 2.112 | 2.175 | 2.175 | 78,320 |
| 2025-05-12 | 2.205 | 2.205 | 2.092 | 2.092 | 2.092 | 199,519 |
| 2025-05-09 | 1.928 | 2.215 | 1.906 | 2.084 | 2.084 | 126,220 |
| 2025-05-08 | 1.971 | 2.136 | 1.933 | 2.136 | 2.136 | 26,284 |
| 2025-05-07 | 2.020 | 2.092 | 1.956 | 1.956 | 1.956 | 33,279 |
| 2025-05-06 | 2.198 | 2.225 | 1.940 | 2.020 | 2.020 | 28,489 |
| 2025-05-02 | 3.534 | 3.570 | 3.508 | 3.570 | 2.114 | 19,123 |
| 2025-04-30 | 3.464 | 3.504 | 3.410 | 3.464 | 2.051 | 33,334 |
| 2025-04-29 | 3.286 | 3.532 | 3.286 | 3.470 | 2.055 | 49,286 |
| 2025-04-28 | 3.440 | 3.460 | 3.398 | 3.398 | 2.012 | 8,859 |
| 2025-04-25 | 3.566 | 3.566 | 3.374 | 3.374 | 1.998 | 13,658 |
| 2025-04-24 | 3.558 | 3.629 | 3.544 | 3.598 | 2.131 | 14,425 |
| 2025-04-23 | 3.666 | 3.666 | 3.598 | 3.598 | 2.131 | 5,488 |
| 2025-04-22 | 3.440 | 3.440 | 3.440 | 3.440 | 2.037 | 6,758 |
| 2025-04-17 | 3.348 | 3.398 | 3.348 | 3.382 | 2.003 | 7,012 |
| 2025-04-16 | 3.284 | 3.284 | 3.284 | 3.284 | 1.945 | 2,347 |
| 2025-04-15 | 3.336 | 3.336 | 3.306 | 3.306 | 1.958 | 3,518 |
| 2025-04-11 | 3.052 | 3.052 | 3.052 | 3.052 | 1.807 | 1,689 |
| 2025-04-10 | 3.156 | 3.170 | 3.074 | 3.092 | 1.831 | 37,071 |
| 2025-04-07 | 3.036 | 3.058 | 3.036 | 3.046 | 1.804 | 12,554 |
| 2025-04-04 | 3.314 | 3.350 | 3.228 | 3.250 | 1.925 | 31,269 |
| 2025-04-03 | 3.714 | 3.770 | 3.686 | 3.686 | 2.183 | 11,046 |
| 2025-04-02 | 3.562 | 3.880 | 3.464 | 3.776 | 2.236 | 91,315 |
| 2025-04-01 | 3.884 | 4.108 | 3.884 | 4.108 | 2.433 | 3,352 |
| 2025-03-28 | 4.064 | 4.177 | 4.064 | 4.096 | 2.426 | 247,282 |
| 2025-03-27 | 4.000 | 4.108 | 3.922 | 4.108 | 2.433 | 18,917 |
| 2025-03-25 | 3.860 | 4.052 | 3.860 | 4.052 | 2.399 | 29,939 |
| 2025-03-24 | 3.864 | 3.864 | 3.864 | 3.864 | 2.288 | 19,726 |
| 2025-03-21 | 3.836 | 3.838 | 3.830 | 3.834 | 2.270 | 6,421 |
| 2025-03-20 | 3.904 | 3.960 | 3.900 | 3.958 | 2.344 | 9,633 |
| 2025-03-18 | 3.966 | 4.014 | 3.966 | 4.014 | 2.377 | 372 |
| 2025-03-17 | 3.958 | 3.958 | 3.958 | 3.958 | 2.344 | 1,267 |
| 2025-03-14 | 4.004 | 4.004 | 4.004 | 4.004 | 2.371 | 659 |
| 2025-03-13 | 3.936 | 4.000 | 3.902 | 4.000 | 2.369 | 2,734 |
| 2025-03-12 | 3.996 | 4.008 | 3.938 | 3.984 | 2.359 | 10,369 |
| 2025-03-11 | 4.044 | 4.114 | 3.878 | 3.878 | 2.296 | 21,256 |
| 2025-03-10 | 4.128 | 4.142 | 4.078 | 4.098 | 2.427 | 17,006 |
| 2025-03-07 | 4.058 | 4.058 | 4.058 | 4.058 | 2.403 | 7,278 |
| 2025-03-06 | 3.800 | 3.800 | 3.800 | 3.800 | 2.250 | 5,083 |
| 2025-03-05 | 3.764 | 3.786 | 3.716 | 3.716 | 2.201 | 2,531 |
| 2025-03-04 | 3.906 | 3.906 | 3.750 | 3.750 | 2.221 | 7,738 |
| 2025-03-03 | 3.956 | 4.049 | 3.956 | 4.034 | 2.389 | 3,828 |
| 2025-02-28 | 3.836 | 3.936 | 3.812 | 3.930 | 2.327 | 21,727 |
| 2025-02-27 | 4.012 | 4.020 | 3.882 | 3.900 | 2.309 | 53,830 |
| 2025-02-26 | 4.090 | 4.090 | 4.082 | 4.082 | 2.417 | 4,450 |
| 2025-02-25 | 4.224 | 4.224 | 4.176 | 4.176 | 2.473 | 2,363 |
| 2025-02-24 | 4.202 | 4.218 | 4.138 | 4.218 | 2.498 | 10,551 |
| 2025-02-21 | 4.162 | 4.318 | 4.162 | 4.318 | 2.557 | 7,550 |
| 2025-02-20 | 4.084 | 4.084 | 4.084 | 4.084 | 2.418 | 1,689 |
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.