Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	100.00	101.20	99.600	101.00	90.966	18,696
2024-08-21	101.00	101.60	100.20	100.20	90.246	11,107
2024-08-20	101.60	101.80	101.00	101.00	90.966	5,556
2024-08-19	100.60	102.20	100.00	101.60	91.507	11,725
2024-08-16	100.80	101.80	100.80	100.80	90.786	7,902
2024-08-15	102.00	102.00	100.80	100.80	90.786	19,794
2024-08-14	99.600	100.60	99.600	100.40	90.426	9,190
2024-08-13	100.00	100.60	99.300	99.600	89.706	5,514
2024-08-12	100.20	101.60	99.200	99.200	89.345	15,103
2024-08-09	100.60	101.00	99.700	99.700	89.796	15,889
2024-08-08	100.60	101.60	99.600	100.60	90.606	18,973
2024-08-07	98.300	100.80	98.300	100.60	90.606	24,861
2024-08-06	96.200	99.000	96.200	98.200	88.445	27,525
2024-08-05	97.300	97.900	95.200	96.200	86.643	69,233
2024-08-02	100.40	100.40	99.100	99.400	89.525	25,857
2024-08-01	101.20	101.60	100.20	100.20	90.246	13,272
2024-07-31	102.40	102.60	100.40	100.60	90.606	16,040
2024-07-30	101.60	102.80	101.40	101.60	91.507	10,813
2024-07-29	103.20	103.20	101.00	101.40	91.327	18,667
2024-07-26	101.80	102.80	100.80	102.80	92.588	11,542
2024-07-25	100.80	101.80	100.00	101.80	91.687	34,530
2024-07-24	101.20	101.80	100.60	100.80	90.786	16,921
2024-07-23	101.00	102.00	101.00	101.20	91.147	21,005
2024-07-22	102.00	102.60	101.00	101.80	91.687	21,098
2024-07-19	103.00	103.40	101.80	102.00	91.867	15,982
2024-07-18	102.40	104.00	102.20	103.40	93.128	25,763
2024-07-17	102.20	103.00	101.20	102.20	92.047	19,912
2024-07-16	102.00	103.20	100.40	102.20	92.047	47,693
2024-07-15	105.00	105.60	102.20	103.00	92.768	264,889
2024-07-12	102.80	105.80	101.00	105.80	95.290	329,626
2024-07-11	101.20	104.00	101.00	102.80	92.588	29,975
2024-07-10	100.20	101.60	100.20	101.20	91.147	13,233
2024-07-09	101.60	102.40	99.900	100.20	90.246	26,285
2024-07-08	100.40	102.60	100.40	101.60	91.507	29,954
2024-07-05	100.20	101.40	99.700	100.40	90.426	64,534
2024-07-04	100.60	101.60	99.600	100.20	90.246	50,338
2024-07-03	101.40	102.00	100.80	100.80	90.786	15,397
2024-07-02	100.20	102.60	100.20	101.40	91.327	13,564
2024-07-01	101.60	102.40	100.20	100.60	90.606	33,931
2024-06-28	100.00	102.00	100.00	101.60	91.507	40,113
2024-06-27	100.20	101.20	99.800	100.00	90.066	49,911
2024-06-26	102.40	103.20	100.20	100.60	90.606	93,908
2024-06-25	103.40	104.00	102.40	102.40	92.227	12,730
2024-06-24	103.60	104.20	103.00	103.40	93.128	14,857
2024-06-20	104.40	106.60	103.20	103.60	93.308	46,691
2024-06-19	103.20	104.60	103.20	104.20	93.849	14,387
2024-06-18	103.20	104.00	102.60	104.00	93.668	59,394
2024-06-17	103.20	104.20	102.60	103.20	92.948	44,917
2024-06-14	104.60	104.80	103.20	103.20	92.948	20,680
2024-06-13	106.00	106.00	104.60	104.80	94.389	20,539
2024-06-12	106.20	106.60	105.60	106.00	95.470	17,370
2024-06-11	106.40	107.00	105.60	106.20	95.650	10,780
2024-06-10	107.60	108.20	106.40	106.40	95.830	15,950
2024-06-07	108.00	109.60	107.80	108.40	97.631	30,267
2024-06-05	110.20	110.80	108.00	108.60	97.811	23,777
2024-06-04	110.40	111.00	109.20	109.60	98.712	22,173
2024-06-03	112.60	113.00	110.40	110.40	99.433	26,555
2024-05-31	109.20	112.60	108.40	112.40	101.23	42,382
2024-05-30	110.80	110.80	108.80	109.20	98.352	25,836
2024-05-29	112.20	112.40	110.60	111.00	99.973	15,159

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	2.5000 SEK
2025-11-10	2.5000 SEK
2025-05-20	2.5000 SEK
2024-11-11	2.5000 SEK
2024-05-22	2.5000 SEK
2023-11-13	1.5000 SEK
2023-05-17	1.5000 SEK
2019-11-11	2.5000 SEK
2019-05-08	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.