Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 6.805 | 6.805 | 6.700 | 6.730 | 3.985 | 21,974 |
| 2024-11-15 | 6.970 | 6.970 | 6.835 | 6.885 | 4.077 | 3,236 |
| 2024-11-14 | 6.670 | 6.700 | 6.670 | 6.700 | 3.968 | 5,054 |
| 2024-11-13 | 6.660 | 6.755 | 6.660 | 6.730 | 3.985 | 22,322 |
| 2024-11-12 | 6.850 | 6.850 | 6.585 | 6.710 | 3.973 | 38,478 |
| 2024-11-11 | 7.100 | 7.100 | 6.980 | 6.986 | 4.137 | 28,827 |
| 2024-11-08 | 7.035 | 7.035 | 7.000 | 7.000 | 4.145 | 4,575 |
| 2024-11-07 | 7.155 | 7.210 | 7.155 | 7.170 | 4.246 | 23,141 |
| 2024-11-06 | 7.265 | 7.265 | 7.185 | 7.210 | 4.270 | 7,967 |
| 2024-11-05 | 7.430 | 7.430 | 7.330 | 7.330 | 4.341 | 9,226 |
| 2024-11-04 | 7.480 | 7.480 | 7.480 | 7.480 | 4.429 | 8 |
| 2024-11-01 | 7.565 | 7.565 | 7.565 | 7.565 | 4.480 | 7,748 |
| 2024-10-31 | 7.690 | 7.690 | 7.530 | 7.550 | 4.471 | 7,072 |
| 2024-10-30 | 7.895 | 7.895 | 7.800 | 7.800 | 4.619 | 10,225 |
| 2024-10-29 | 7.915 | 7.915 | 7.910 | 7.910 | 4.684 | 3,013 |
| 2024-10-28 | 7.940 | 7.940 | 7.940 | 7.940 | 4.702 | 496 |
| 2024-10-25 | 7.865 | 7.865 | 7.760 | 7.838 | 4.641 | 6,301 |
| 2024-10-24 | 7.925 | 7.980 | 7.840 | 7.970 | 4.720 | 3,239 |
| 2024-10-23 | 8.010 | 8.030 | 7.955 | 7.955 | 4.711 | 3,855 |
| 2024-10-22 | 8.000 | 8.005 | 8.000 | 8.005 | 4.740 | 3,134 |
| 2024-10-21 | 7.980 | 8.004 | 7.870 | 8.004 | 4.740 | 8,126 |
| 2024-10-18 | 8.030 | 8.035 | 7.930 | 7.935 | 4.699 | 16,879 |
| 2024-10-17 | 8.405 | 8.405 | 7.980 | 8.060 | 4.773 | 62,610 |
| 2024-10-16 | 8.745 | 8.745 | 8.240 | 8.376 | 4.960 | 50,880 |
| 2024-10-15 | 8.490 | 8.700 | 8.490 | 8.604 | 5.095 | 31,461 |
| 2024-10-14 | 8.400 | 8.450 | 8.400 | 8.445 | 5.001 | 7,756 |
| 2024-10-11 | 8.295 | 8.304 | 8.295 | 8.304 | 4.917 | 2,081 |
| 2024-10-10 | 8.315 | 8.325 | 8.180 | 8.180 | 4.844 | 4,421 |
| 2024-10-09 | 8.270 | 8.295 | 8.270 | 8.295 | 4.912 | 2,190 |
| 2024-10-08 | 8.165 | 8.210 | 8.165 | 8.210 | 4.862 | 518,577 |
| 2024-10-07 | 8.200 | 8.315 | 8.200 | 8.250 | 4.885 | 11,453 |
| 2024-10-04 | 8.230 | 8.375 | 8.180 | 8.299 | 4.914 | 13,853 |
| 2024-10-03 | 8.115 | 8.205 | 8.115 | 8.181 | 4.845 | 15,212 |
| 2024-10-02 | 8.200 | 8.295 | 8.200 | 8.245 | 4.882 | 14,760 |
| 2024-10-01 | 8.375 | 8.425 | 8.235 | 8.280 | 4.903 | 16,031 |
| 2024-09-30 | 8.385 | 8.385 | 8.325 | 8.365 | 4.953 | 5,093 |
| 2024-09-27 | 8.560 | 8.605 | 8.480 | 8.605 | 5.096 | 22,583 |
| 2024-09-26 | 8.605 | 8.615 | 8.530 | 8.595 | 5.090 | 23,654 |
| 2024-09-25 | 8.460 | 8.575 | 8.390 | 8.447 | 5.002 | 34,864 |
| 2024-09-24 | 8.540 | 8.590 | 8.405 | 8.455 | 5.007 | 30,959 |
| 2024-09-23 | 8.570 | 8.610 | 8.520 | 8.520 | 5.045 | 43,243 |
| 2024-09-20 | 8.875 | 8.880 | 8.700 | 8.700 | 5.152 | 30,414 |
| 2024-09-19 | 8.750 | 9.090 | 8.750 | 8.911 | 5.277 | 29,730 |
| 2024-09-18 | 8.725 | 8.795 | 8.720 | 8.735 | 5.173 | 13,542 |
| 2024-09-17 | 8.780 | 8.840 | 8.735 | 8.800 | 5.211 | 16,070 |
| 2024-09-16 | 8.800 | 8.800 | 8.590 | 8.755 | 5.184 | 21,617 |
| 2024-09-13 | 8.840 | 9.020 | 8.665 | 8.797 | 5.209 | 80,402 |
| 2024-09-12 | 10.530 | 10.530 | 10.430 | 10.480 | 6.206 | 3,844 |
| 2024-09-11 | 10.420 | 10.430 | 10.320 | 10.348 | 6.128 | 10,266 |
| 2024-09-10 | 10.250 | 10.383 | 10.250 | 10.383 | 6.148 | 16,161 |
| 2024-09-09 | 10.200 | 10.200 | 10.190 | 10.200 | 6.040 | 427 |
| 2024-09-06 | 10.190 | 10.238 | 10.140 | 10.228 | 6.057 | 14,668 |
| 2024-09-05 | 10.350 | 10.400 | 10.280 | 10.280 | 6.087 | 6,204 |
| 2024-09-04 | 10.460 | 10.460 | 10.310 | 10.310 | 6.105 | 3,698 |
| 2024-09-03 | 10.670 | 10.670 | 10.623 | 10.623 | 6.290 | 2,040 |
| 2024-09-02 | 10.650 | 10.670 | 10.550 | 10.647 | 6.305 | 14,292 |
| 2024-08-30 | 10.810 | 10.820 | 10.780 | 10.780 | 6.384 | 5,357 |
| 2024-08-29 | 10.890 | 10.960 | 10.840 | 10.928 | 6.471 | 20,412 |
| 2024-08-28 | 10.860 | 10.910 | 10.840 | 10.887 | 6.447 | 8,969 |
| 2024-08-27 | 11.000 | 11.010 | 10.800 | 11.010 | 6.520 | 2,629 |
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.