Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	104.40	105.80	104.20	105.80	93.200	17,250
2023-11-30	105.00	105.60	103.20	105.40	92.848	14,810
2023-11-29	105.20	105.40	103.80	104.00	91.614	12,517
2023-11-28	104.20	105.60	104.00	105.00	92.495	7,393
2023-11-27	107.00	107.00	104.00	104.20	91.790	52,403
2023-11-24	106.20	108.40	105.20	107.00	94.257	35,602
2023-11-23	104.20	106.80	104.20	106.20	93.552	33,406
2023-11-22	104.00	105.00	103.40	104.20	91.790	18,071
2023-11-21	105.60	105.80	103.00	104.40	91.967	28,499
2023-11-20	104.20	106.60	104.20	106.00	93.376	31,304
2023-11-17	103.80	106.80	103.00	106.40	93.728	46,573
2023-11-16	103.80	104.00	101.20	103.00	90.733	49,111
2023-11-15	106.60	106.60	103.80	103.80	91.438	17,654
2023-11-14	105.00	106.00	102.80	105.00	92.495	28,397
2023-11-13	105.00	106.00	103.00	105.60	93.024	12,791
2023-11-10	104.00	108.20	101.60	105.80	91.856	33,688
2023-11-09	105.60	106.40	103.80	104.00	90.293	19,563
2023-11-08	105.20	106.00	104.80	106.00	92.029	121,902
2023-11-07	105.40	106.60	104.20	105.00	91.161	24,346
2023-11-06	106.00	106.00	104.00	105.40	91.508	40,343
2023-11-03	103.60	105.40	103.60	103.60	89.946	15,890
2023-11-02	106.40	107.00	103.00	103.60	89.946	41,390
2023-11-01	107.00	108.00	105.20	105.20	91.335	33,173
2023-10-31	106.60	106.60	104.00	105.80	91.856	71,725
2023-10-30	106.40	107.60	104.60	105.80	91.856	171,866
2023-10-27	101.00	103.80	99.700	102.80	89.251	90,320
2023-10-26	100.80	102.40	97.700	101.20	87.862	69,891
2023-10-25	106.80	109.00	100.60	101.00	87.688	63,092
2023-10-24	100.00	108.00	100.00	105.80	91.856	122,912
2023-10-23	99.400	100.40	99.000	99.300	86.212	26,292
2023-10-20	100.20	100.20	98.300	99.000	85.952	51,369
2023-10-19	99.500	100.80	99.000	100.20	86.994	23,690
2023-10-18	98.800	100.20	98.200	100.20	86.994	28,294
2023-10-17	98.100	100.40	98.100	99.000	85.952	26,194
2023-10-16	96.500	98.500	96.500	98.300	85.344	10,534
2023-10-13	98.800	98.800	95.900	96.200	83.521	19,730
2023-10-12	97.000	99.000	97.000	98.300	85.344	40,479
2023-10-11	96.000	98.500	95.800	96.600	83.868	29,934
2023-10-10	96.000	96.000	94.000	95.800	83.174	34,201
2023-10-09	96.500	96.600	96.000	96.200	83.521	76,077
2023-10-06	96.600	96.700	96.500	96.600	83.868	40,544
2023-10-05	96.700	96.700	96.500	96.600	83.868	59,772
2023-10-04	96.700	96.900	96.600	96.600	83.868	117,754
2023-10-03	96.900	97.000	96.600	96.800	84.042	204,014
2023-10-02	97.000	97.400	96.900	96.900	84.129	57,998
2023-09-29	97.500	97.800	96.800	96.900	84.129	57,155
2023-09-28	97.500	97.700	97.200	97.700	84.823	32,857
2023-09-27	97.200	98.000	97.200	97.600	84.736	18,716
2023-09-26	97.500	98.200	97.000	98.200	85.257	58,591
2023-09-25	97.500	97.800	97.200	97.500	84.650	27,820
2023-09-22	97.500	98.000	97.000	97.600	84.736	32,622
2023-09-21	97.700	99.300	97.300	98.300	85.344	200,651
2023-09-20	97.500	98.100	97.500	97.700	84.823	58,019
2023-09-19	97.500	98.400	97.100	97.900	84.997	52,300
2023-09-18	97.700	98.000	97.700	97.900	84.997	53,571
2023-09-15	98.000	98.900	97.900	98.200	85.257	55,793
2023-09-14	98.100	98.500	97.600	98.500	85.518	69,639
2023-09-13	98.600	99.300	97.400	99.000	85.952	230,339
2023-09-12	100.00	100.20	98.300	98.800	85.778	99,616
2023-09-11	99.800	100.00	98.800	100.00	86.820	58,746

← NewerPage 13 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.