Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	103.40	104.00	103.00	103.80	91.438	12,442
2024-02-27	103.20	103.80	102.80	103.60	91.262	16,321
2024-02-26	103.80	104.00	102.80	103.60	91.262	17,461
2024-02-23	103.60	104.20	102.60	104.20	91.790	35,355
2024-02-22	103.80	104.00	103.20	103.60	91.262	13,536
2024-02-21	104.40	105.00	103.00	103.80	91.438	22,507
2024-02-20	104.60	105.00	103.60	104.40	91.967	16,946
2024-02-19	103.80	104.80	102.80	104.60	92.143	27,132
2024-02-16	103.20	104.00	103.00	104.00	91.614	26,174
2024-02-15	103.40	103.80	102.00	102.80	90.557	47,998
2024-02-14	102.80	104.00	102.80	103.40	91.086	49,069
2024-02-13	103.20	103.60	102.20	102.40	90.205	43,067
2024-02-12	102.40	104.20	100.80	103.80	91.438	187,307
2024-02-09	105.00	105.00	99.600	102.80	90.557	197,048
2024-02-08	107.00	108.60	107.00	108.40	95.490	46,967
2024-02-07	107.80	108.80	105.00	107.00	94.257	22,269
2024-02-06	108.60	108.80	107.00	107.80	94.962	33,847
2024-02-05	110.00	110.00	107.80	107.80	94.962	32,704
2024-02-02	110.20	110.40	108.00	110.40	97.252	32,109
2024-02-01	109.40	112.00	109.20	110.20	97.076	20,781
2024-01-31	113.40	114.60	109.40	109.40	96.371	60,915
2024-01-30	113.20	113.40	112.80	113.40	99.895	10,848
2024-01-29	113.60	114.80	112.60	113.00	99.542	21,595
2024-01-26	112.40	113.80	111.40	113.00	99.542	22,049
2024-01-25	113.00	113.80	110.20	112.20	98.838	26,339
2024-01-24	112.40	113.80	111.00	113.40	99.895	29,405
2024-01-23	111.00	112.60	110.80	112.40	99.014	20,747
2024-01-22	109.20	112.00	109.00	110.80	97.604	24,256
2024-01-19	108.20	108.60	107.60	108.40	95.490	6,858
2024-01-18	108.00	108.20	107.00	108.00	95.138	5,734
2024-01-17	108.20	108.20	107.00	108.20	95.314	7,563
2024-01-16	110.40	110.40	108.00	108.20	95.314	20,776
2024-01-15	110.00	110.80	109.40	110.60	97.428	38,811
2024-01-12	108.00	112.00	108.00	110.60	97.428	67,624
2024-01-11	107.80	108.20	107.00	108.00	95.138	39,341
2024-01-10	107.00	109.00	106.80	107.80	94.962	16,870
2024-01-09	106.60	107.40	106.00	107.00	94.257	19,461
2024-01-08	104.60	108.00	104.20	106.80	94.081	25,977
2024-01-05	105.80	105.80	103.40	104.80	92.319	8,806
2024-01-04	103.20	106.00	102.80	106.00	93.376	13,450
2024-01-03	104.20	104.40	103.20	103.20	90.910	16,199
2024-01-02	103.80	104.60	102.80	104.20	91.790	42,752
2023-12-29	104.00	104.00	103.40	103.80	91.438	38,091
2023-12-28	104.00	104.40	103.00	103.80	91.438	31,662
2023-12-27	104.20	105.40	103.20	104.00	91.614	15,296
2023-12-22	102.60	104.20	102.60	104.20	91.790	22,424
2023-12-21	103.00	103.40	102.60	103.20	90.910	14,584
2023-12-20	103.00	104.00	103.00	103.20	90.910	8,258
2023-12-19	102.80	104.20	102.20	104.00	91.614	34,084
2023-12-18	102.40	103.40	101.80	102.80	90.557	16,280
2023-12-15	102.40	103.00	101.80	102.40	90.205	19,453
2023-12-14	101.20	102.40	100.80	102.40	90.205	29,736
2023-12-13	100.60	102.00	99.500	99.800	87.915	50,174
2023-12-12	101.20	102.40	100.00	100.60	88.619	82,351
2023-12-11	101.60	102.20	100.60	101.20	89.148	100,867
2023-12-08	100.80	101.40	99.500	101.00	88.972	43,761
2023-12-07	102.00	102.00	99.800	100.60	88.619	103,007
2023-12-06	102.00	102.60	100.80	102.40	90.205	45,681
2023-12-05	103.00	104.20	100.40	102.60	90.381	60,454
2023-12-04	105.60	105.60	103.40	104.40	91.967	22,044

← NewerPage 12 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.