Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.272 | 4.272 | 4.176 | 4.176 | 2.473 | 17,387 |
| 2025-02-18 | 4.226 | 4.302 | 4.226 | 4.244 | 2.513 | 18,792 |
| 2025-02-17 | 4.272 | 4.272 | 4.272 | 4.272 | 2.530 | 2,026 |
| 2025-02-13 | 4.168 | 4.200 | 4.168 | 4.200 | 2.487 | 3,009 |
| 2025-02-12 | 4.198 | 4.264 | 4.198 | 4.264 | 2.525 | 4,838 |
| 2025-02-11 | 4.126 | 4.192 | 4.126 | 4.164 | 2.466 | 11,075 |
| 2025-02-10 | 4.100 | 4.186 | 4.100 | 4.186 | 2.479 | 21,190 |
| 2025-02-07 | 4.140 | 4.250 | 4.140 | 4.250 | 2.517 | 10,862 |
| 2025-02-06 | 4.212 | 4.270 | 4.212 | 4.263 | 2.525 | 28,570 |
| 2025-02-05 | 4.002 | 4.002 | 3.966 | 3.966 | 2.349 | 7,461 |
| 2025-02-04 | 3.906 | 4.022 | 3.906 | 4.010 | 2.375 | 9,247 |
| 2025-02-03 | 3.730 | 3.950 | 3.670 | 3.767 | 2.231 | 213,476 |
| 2025-01-31 | 3.806 | 3.864 | 3.806 | 3.848 | 2.279 | 4,321 |
| 2025-01-30 | 3.844 | 3.844 | 3.722 | 3.722 | 2.204 | 7,466 |
| 2025-01-29 | 3.850 | 3.896 | 3.820 | 3.896 | 2.307 | 6,078 |
| 2025-01-28 | 3.736 | 3.748 | 3.725 | 3.748 | 2.219 | 24,676 |
| 2025-01-27 | 3.948 | 3.948 | 3.754 | 3.770 | 2.232 | 8,621 |
| 2025-01-24 | 3.900 | 3.916 | 3.890 | 3.913 | 2.317 | 56,885 |
| 2025-01-23 | 3.968 | 3.968 | 3.754 | 3.841 | 2.275 | 41,232 |
| 2025-01-22 | 3.772 | 3.772 | 3.772 | 3.772 | 2.234 | 14,185 |
| 2025-01-21 | 3.790 | 3.790 | 3.756 | 3.756 | 2.224 | 14,881 |
| 2025-01-20 | 3.580 | 3.580 | 3.580 | 3.580 | 2.120 | 493 |
| 2025-01-17 | 3.572 | 3.572 | 3.530 | 3.546 | 2.100 | 23,939 |
| 2025-01-16 | 3.650 | 3.650 | 3.606 | 3.606 | 2.135 | 1,751 |
| 2025-01-15 | 3.572 | 3.670 | 3.572 | 3.618 | 2.142 | 16,139 |
| 2025-01-14 | 3.516 | 3.604 | 3.516 | 3.604 | 2.134 | 1,685 |
| 2025-01-13 | 3.840 | 3.840 | 3.674 | 3.674 | 2.176 | 18,725 |
| 2025-01-10 | 3.922 | 3.948 | 3.780 | 3.822 | 2.263 | 19,626 |
| 2025-01-09 | 4.138 | 4.138 | 4.004 | 4.113 | 2.436 | 56,767 |
| 2025-01-08 | 4.334 | 4.482 | 4.124 | 4.332 | 2.565 | 107,787 |
| 2025-01-07 | 4.138 | 4.138 | 4.014 | 4.038 | 2.391 | 55,292 |
| 2025-01-03 | 4.220 | 4.220 | 4.166 | 4.166 | 2.467 | 5,439 |
| 2025-01-02 | 4.280 | 4.294 | 4.253 | 4.253 | 2.519 | 13,564 |
| 2024-12-30 | 4.432 | 4.432 | 4.240 | 4.240 | 2.511 | 11,098 |
| 2024-12-27 | 4.502 | 4.510 | 4.430 | 4.499 | 2.664 | 19,554 |
| 2024-12-23 | 4.400 | 4.400 | 4.389 | 4.389 | 2.599 | 11,085 |
| 2024-12-20 | 4.290 | 4.396 | 4.290 | 4.396 | 2.603 | 9,572 |
| 2024-12-19 | 4.362 | 4.378 | 4.284 | 4.368 | 2.587 | 15,474 |
| 2024-12-18 | 4.340 | 4.414 | 4.340 | 4.375 | 2.591 | 5,259 |
| 2024-12-17 | 4.350 | 4.360 | 4.226 | 4.278 | 2.533 | 13,812 |
| 2024-12-16 | 4.218 | 4.352 | 4.218 | 4.319 | 2.558 | 21,285 |
| 2024-12-13 | 4.382 | 4.432 | 4.364 | 4.416 | 2.615 | 19,544 |
| 2024-12-12 | 4.260 | 4.378 | 4.260 | 4.378 | 2.593 | 6,608 |
| 2024-12-11 | 4.220 | 4.224 | 4.130 | 4.153 | 2.459 | 58,126 |
| 2024-12-10 | 4.386 | 4.402 | 4.382 | 4.382 | 2.595 | 11,997 |
| 2024-12-09 | 4.594 | 4.594 | 4.483 | 4.483 | 2.655 | 24,176 |
| 2024-12-06 | 4.522 | 4.602 | 4.508 | 4.555 | 2.697 | 26,351 |
| 2024-12-05 | 4.630 | 4.630 | 4.526 | 4.584 | 2.715 | 25,637 |
| 2024-12-04 | 4.654 | 4.818 | 4.628 | 4.691 | 2.778 | 18,466 |
| 2024-12-03 | 4.560 | 4.644 | 4.560 | 4.634 | 2.744 | 17,948 |
| 2024-12-02 | 4.754 | 4.754 | 4.596 | 4.618 | 2.735 | 51,976 |
| 2024-11-29 | 4.736 | 4.736 | 4.684 | 4.684 | 2.774 | 1,319 |
| 2024-11-28 | 4.960 | 4.990 | 4.816 | 4.816 | 2.852 | 7,115 |
| 2024-11-27 | 5.025 | 5.250 | 4.940 | 4.986 | 2.953 | 50,564 |
| 2024-11-26 | 5.000 | 5.200 | 4.636 | 4.949 | 2.931 | 87,806 |
| 2024-11-25 | 6.410 | 6.460 | 6.410 | 6.430 | 3.808 | 5,043 |
| 2024-11-22 | 6.440 | 6.460 | 6.345 | 6.360 | 3.766 | 11,488 |
| 2024-11-21 | 6.300 | 6.435 | 6.295 | 6.350 | 3.760 | 7,924 |
| 2024-11-20 | 6.560 | 6.560 | 6.299 | 6.299 | 3.730 | 8,619 |
| 2024-11-19 | 6.765 | 6.840 | 6.595 | 6.840 | 4.050 | 6,799 |
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.