Duni AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 108.00 | 113.60 | 107.40 | 111.40 | 100.33 | 87,541 |
| 2024-05-27 | 108.60 | 108.60 | 106.80 | 108.20 | 97.451 | 49,028 |
| 2024-05-24 | 109.40 | 109.40 | 107.40 | 108.60 | 97.811 | 38,135 |
| 2024-05-23 | 111.00 | 111.00 | 108.80 | 109.00 | 98.172 | 48,084 |
| 2024-05-22 | 111.80 | 112.60 | 110.40 | 110.80 | 99.793 | 44,554 |
| 2024-05-21 | 113.00 | 114.20 | 112.40 | 114.00 | 100.42 | 33,047 |
| 2024-05-20 | 114.60 | 115.00 | 112.40 | 113.20 | 99.719 | 54,178 |
| 2024-05-17 | 113.40 | 114.60 | 113.20 | 113.40 | 99.895 | 23,081 |
| 2024-05-16 | 111.20 | 113.80 | 111.00 | 113.40 | 99.895 | 76,030 |
| 2024-05-15 | 108.60 | 111.00 | 107.80 | 110.80 | 97.604 | 92,148 |
| 2024-05-14 | 109.80 | 110.60 | 108.00 | 108.60 | 95.666 | 26,289 |
| 2024-05-13 | 107.40 | 110.00 | 107.40 | 109.80 | 96.724 | 53,560 |
| 2024-05-10 | 109.80 | 109.80 | 106.00 | 107.40 | 94.609 | 168,009 |
| 2024-05-08 | 103.60 | 104.60 | 103.40 | 104.00 | 91.614 | 4,707,594 |
| 2024-05-07 | 103.20 | 103.80 | 102.80 | 102.80 | 90.557 | 25,459 |
| 2024-05-06 | 103.20 | 103.80 | 102.60 | 103.40 | 91.086 | 22,898 |
| 2024-05-03 | 102.20 | 103.40 | 102.20 | 103.20 | 90.910 | 18,797 |
| 2024-05-02 | 101.20 | 103.20 | 101.20 | 102.00 | 89.852 | 18,487 |
| 2024-04-30 | 104.20 | 104.20 | 101.40 | 102.20 | 90.029 | 15,459 |
| 2024-04-29 | 102.00 | 104.00 | 102.00 | 103.40 | 91.086 | 15,297 |
| 2024-04-26 | 102.00 | 103.00 | 101.60 | 102.40 | 90.205 | 22,400 |
| 2024-04-25 | 102.60 | 103.20 | 101.40 | 102.00 | 89.852 | 34,099 |
| 2024-04-24 | 104.00 | 104.00 | 100.80 | 102.40 | 90.205 | 149,474 |
| 2024-04-23 | 110.40 | 110.60 | 108.60 | 109.80 | 96.724 | 19,559 |
| 2024-04-22 | 109.20 | 110.60 | 108.00 | 110.40 | 97.252 | 9,819 |
| 2024-04-19 | 108.40 | 109.20 | 107.80 | 109.20 | 96.195 | 12,178 |
| 2024-04-18 | 108.40 | 109.00 | 108.00 | 108.80 | 95.843 | 4,882 |
| 2024-04-17 | 105.80 | 108.80 | 105.00 | 108.40 | 95.490 | 12,209 |
| 2024-04-16 | 108.40 | 109.40 | 107.40 | 107.60 | 94.786 | 13,940 |
| 2024-04-15 | 110.00 | 110.00 | 108.40 | 108.40 | 95.490 | 23,847 |
| 2024-04-12 | 112.80 | 112.80 | 110.00 | 110.20 | 97.076 | 22,643 |
| 2024-04-11 | 112.20 | 112.60 | 111.00 | 111.60 | 98.309 | 11,620 |
| 2024-04-10 | 111.60 | 113.20 | 111.60 | 112.20 | 98.838 | 23,513 |
| 2024-04-09 | 112.80 | 113.20 | 111.00 | 111.60 | 98.309 | 16,107 |
| 2024-04-08 | 111.80 | 113.40 | 111.40 | 113.00 | 99.542 | 18,941 |
| 2024-04-05 | 111.60 | 112.00 | 110.80 | 111.80 | 98.485 | 18,131 |
| 2024-04-04 | 111.20 | 112.80 | 110.80 | 112.20 | 98.838 | 20,130 |
| 2024-04-03 | 111.20 | 111.60 | 110.20 | 111.40 | 98.133 | 18,900 |
| 2024-04-02 | 110.60 | 112.00 | 110.20 | 111.20 | 97.957 | 14,502 |
| 2024-03-28 | 112.60 | 112.60 | 110.60 | 110.60 | 97.428 | 8,646 |
| 2024-03-27 | 111.60 | 113.60 | 111.20 | 112.60 | 99.190 | 14,184 |
| 2024-03-26 | 109.20 | 112.00 | 109.20 | 111.60 | 98.309 | 20,011 |
| 2024-03-25 | 109.00 | 110.20 | 109.00 | 109.00 | 96.019 | 23,040 |
| 2024-03-22 | 107.80 | 109.60 | 107.40 | 108.80 | 95.843 | 18,171 |
| 2024-03-21 | 105.40 | 108.00 | 105.00 | 107.80 | 94.962 | 38,952 |
| 2024-03-20 | 105.60 | 105.80 | 104.60 | 105.40 | 92.848 | 23,454 |
| 2024-03-19 | 103.20 | 105.40 | 102.80 | 105.20 | 92.671 | 25,356 |
| 2024-03-18 | 102.40 | 103.60 | 101.80 | 103.20 | 90.910 | 14,076 |
| 2024-03-15 | 102.20 | 103.00 | 101.80 | 102.60 | 90.381 | 35,484 |
| 2024-03-14 | 103.40 | 104.00 | 102.20 | 102.20 | 90.029 | 75,714 |
| 2024-03-13 | 103.40 | 104.00 | 103.00 | 103.20 | 90.910 | 8,614 |
| 2024-03-12 | 102.20 | 104.40 | 102.20 | 103.40 | 91.086 | 24,095 |
| 2024-03-11 | 102.40 | 103.20 | 101.80 | 102.60 | 90.381 | 20,377 |
| 2024-03-08 | 102.80 | 103.00 | 101.20 | 102.40 | 90.205 | 28,113 |
| 2024-03-07 | 101.60 | 103.00 | 101.60 | 102.40 | 90.205 | 20,462 |
| 2024-03-06 | 102.60 | 103.00 | 101.20 | 102.60 | 90.381 | 21,796 |
| 2024-03-05 | 102.60 | 103.00 | 102.40 | 102.60 | 90.381 | 9,426 |
| 2024-03-04 | 102.60 | 103.20 | 101.00 | 103.00 | 90.733 | 29,410 |
| 2024-03-01 | 104.00 | 104.20 | 102.00 | 102.60 | 90.381 | 43,008 |
| 2024-02-29 | 103.80 | 104.00 | 102.80 | 104.00 | 91.614 | 11,909 |
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.