Dustin Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	11.260	11.260	11.260	11.260	6.668	51
2024-08-22	10.810	10.930	10.810	10.930	6.472	1,086
2024-08-21	11.160	11.160	10.590	10.590	6.271	12,481
2024-08-20	10.650	10.750	10.650	10.673	6.320	9,653
2024-08-19	10.570	10.800	10.570	10.800	6.395	7,196
2024-08-16	10.700	10.720	10.630	10.630	6.295	19,756
2024-08-15	10.370	10.650	10.370	10.420	6.170	18,377
2024-08-14	10.470	10.470	10.390	10.390	6.153	356
2024-08-13	10.620	10.620	10.470	10.470	6.200	8,396
2024-08-12	10.620	10.650	10.620	10.650	6.307	453
2024-08-09	10.760	10.760	10.580	10.650	6.307	1,604
2024-08-08	10.570	10.650	10.520	10.650	6.307	4,536
2024-08-07	10.530	10.800	10.520	10.700	6.336	6,054
2024-08-06	10.550	10.600	10.380	10.500	6.218	11,439
2024-08-05	10.210	10.410	10.210	10.229	6.057	15,163
2024-08-02	10.840	10.900	10.820	10.867	6.435	14,439
2024-08-01	11.250	11.250	11.120	11.120	6.585	7,216
2024-07-31	11.610	11.610	11.450	11.500	6.810	41,538
2024-07-30	11.510	11.540	11.410	11.530	6.828	22,474
2024-07-29	11.520	11.520	11.360	11.370	6.733	19,956
2024-07-26	11.340	11.383	11.300	11.383	6.741	7,334
2024-07-25	11.110	11.370	11.060	11.097	6.571	22,984
2024-07-24	11.340	11.340	11.290	11.340	6.715	7,804
2024-07-23	11.310	11.340	11.250	11.340	6.715	12,720
2024-07-22	11.260	11.320	11.260	11.320	6.703	5,610
2024-07-19	11.350	11.350	11.260	11.271	6.674	15,286
2024-07-18	11.610	11.694	11.600	11.694	6.925	4,479
2024-07-17	11.570	11.690	11.570	11.640	6.893	7,851
2024-07-16	11.570	11.570	11.540	11.553	6.841	12,149
2024-07-15	11.600	11.600	11.500	11.583	6.859	15,079
2024-07-12	11.180	11.540	11.180	11.500	6.810	15,639
2024-07-11	11.100	11.390	11.070	11.290	6.686	23,516
2024-07-10	11.420	11.420	11.150	11.150	6.603	1,510
2024-07-09	11.420	11.440	11.410	11.410	6.757	7,834
2024-07-08	11.750	11.750	11.420	11.440	6.774	10,153
2024-07-05	11.520	11.790	11.172	11.172	6.616	24,335
2024-07-04	11.170	11.200	11.000	11.090	6.567	22,197
2024-07-03	11.050	11.230	11.010	11.126	6.588	38,893
2024-07-02	11.140	11.180	10.370	10.679	6.324	141,742
2024-07-01	11.930	11.930	11.840	11.840	7.011	1,807
2024-06-28	12.050	12.060	11.710	11.980	7.094	8,609
2024-06-27	12.060	12.060	12.040	12.040	7.130	3,486
2024-06-26	12.090	12.120	11.870	12.035	7.126	25,610
2024-06-25	12.080	12.090	11.900	12.000	7.106	17,083
2024-06-24	12.130	12.230	11.940	12.030	7.124	13,623
2024-06-20	12.560	12.560	12.410	12.474	7.387	5,627
2024-06-19	12.510	12.530	12.491	12.491	7.397	10,776
2024-06-18	12.390	12.510	12.390	12.423	7.357	6,269
2024-06-17	12.500	12.500	12.330	12.330	7.301	13,626
2024-06-14	12.660	12.660	12.400	12.555	7.434	32,954
2024-06-13	12.980	12.980	12.650	12.772	7.563	11,521
2024-06-12	12.890	13.077	12.890	13.077	7.743	4,592
2024-06-11	12.890	12.890	12.820	12.842	7.605	16,151
2024-06-10	12.700	12.930	12.700	12.844	7.606	178,791
2024-06-07	14.420	14.590	12.960	12.980	7.686	68,768
2024-06-05	14.010	14.060	14.010	14.060	8.326	3,107
2024-06-04	14.150	14.200	14.128	14.128	8.366	13,414
2024-06-03	14.850	14.850	14.360	14.820	8.776	8,538
2024-05-31	14.170	14.370	14.170	14.254	8.440	13,209
2024-05-30	13.910	14.350	13.910	14.150	8.379	51,945

← NewerPage 9 of 20 · 1,183 trading daysOlder →

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.