Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	97.400	100.40	97.000	99.600	86.473	1,315,411
2023-09-07	97.600	97.600	96.500	96.800	84.042	50,317
2023-09-06	98.300	98.800	97.200	97.300	84.476	37,471
2023-09-05	98.600	99.100	98.500	98.700	85.691	22,290
2023-09-04	99.200	100.40	99.100	99.100	86.039	16,293
2023-09-01	100.00	100.80	98.900	99.200	86.126	78,094
2023-08-31	100.60	100.80	99.500	100.00	86.820	45,307
2023-08-30	99.900	100.80	99.400	100.60	87.341	25,867
2023-08-29	100.60	100.60	99.100	100.00	86.820	18,536
2023-08-28	98.600	100.40	98.600	100.00	86.820	27,850
2023-08-25	97.200	99.200	96.200	98.200	85.257	30,019
2023-08-24	101.00	101.80	97.400	97.400	84.563	76,731
2023-08-23	100.00	100.80	99.100	100.40	87.167	28,442
2023-08-22	99.800	101.00	98.600	99.000	85.952	36,710
2023-08-21	102.00	102.40	99.800	99.800	86.647	93,690
2023-08-18	99.300	101.60	99.200	100.00	86.820	86,432
2023-08-17	98.900	99.500	98.500	98.800	85.778	46,832
2023-08-16	99.000	99.600	97.800	99.500	86.386	41,002
2023-08-15	99.500	100.40	96.800	97.800	84.910	43,490
2023-08-14	96.400	105.60	96.200	99.500	86.386	133,313
2023-08-11	96.500	98.200	96.300	96.400	83.695	17,781
2023-08-10	97.700	97.900	96.400	96.500	83.781	22,545
2023-08-09	98.100	99.000	96.600	97.100	84.302	39,219
2023-08-08	95.000	98.700	94.600	98.100	85.171	114,241
2023-08-07	94.000	95.800	93.900	95.000	82.479	194,941
2023-08-04	94.400	95.000	93.000	94.100	81.698	40,553
2023-08-03	94.300	95.100	93.900	94.100	81.698	31,944
2023-08-02	96.000	96.000	94.000	94.200	81.785	46,952
2023-08-01	94.400	96.800	94.400	95.800	83.174	51,767
2023-07-31	96.000	96.000	94.000	94.300	81.871	139,970
2023-07-28	96.300	96.300	94.900	96.000	83.347	20,357
2023-07-27	95.600	97.000	94.900	96.300	83.608	46,717
2023-07-26	93.800	95.200	92.800	95.200	82.653	88,472
2023-07-25	92.300	95.500	91.800	95.000	82.479	67,121
2023-07-24	93.000	93.100	91.600	92.300	80.135	37,191
2023-07-21	94.300	94.300	92.800	93.100	80.830	24,193
2023-07-20	94.100	96.000	93.900	94.800	82.306	34,084
2023-07-19	93.000	94.500	92.700	94.100	81.698	47,169
2023-07-18	91.200	93.300	90.400	93.000	80.743	90,513
2023-07-17	99.000	99.100	91.800	92.300	80.135	157,050
2023-07-14	105.20	106.60	96.700	99.000	85.952	322,314
2023-07-13	105.60	106.80	105.40	105.60	91.682	44,288
2023-07-12	103.00	105.80	102.40	105.80	91.856	32,718
2023-07-11	103.80	104.00	102.20	103.00	89.425	16,305
2023-07-10	103.80	104.00	102.20	103.60	89.946	31,948
2023-07-07	103.20	104.80	102.80	104.00	90.293	22,586
2023-07-06	104.60	105.20	103.00	103.20	89.598	32,046
2023-07-05	106.20	106.20	105.20	105.60	91.682	14,573
2023-07-04	107.60	108.00	106.40	106.80	92.724	38,367
2023-07-03	106.00	107.60	106.00	107.40	93.245	23,340
2023-06-30	106.00	106.60	104.40	106.00	92.029	21,774
2023-06-29	104.80	107.60	104.60	106.20	92.203	26,964
2023-06-28	102.00	105.00	101.80	104.60	90.814	30,590
2023-06-27	103.00	103.00	100.40	102.00	88.557	28,891
2023-06-26	101.40	103.40	101.40	103.00	89.425	49,542
2023-06-22	98.800	100.60	98.200	100.40	87.167	37,012
2023-06-21	98.800	100.20	98.000	98.800	85.778	26,304
2023-06-20	98.600	99.600	97.200	98.800	85.778	34,723
2023-06-19	98.800	101.20	97.400	97.700	84.823	60,435
2023-06-16	96.200	99.200	96.200	98.800	85.778	23,585

← NewerPage 14 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.