Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	96.200	99.200	96.200	98.800	85.778	23,585
2023-06-15	97.500	97.800	96.200	96.300	83.608	15,456
2023-06-14	97.500	98.600	97.300	97.600	84.736	14,704
2023-06-13	96.000	98.200	96.000	97.500	84.650	31,177
2023-06-12	99.000	99.200	94.000	95.900	83.261	183,066
2023-06-09	98.500	98.800	96.600	97.800	84.910	94,449
2023-06-08	99.500	100.00	98.800	98.800	85.778	20,784
2023-06-07	100.00	100.00	98.200	99.300	86.212	59,458
2023-06-05	100.20	100.80	99.900	100.20	86.994	27,870
2023-06-02	98.600	100.20	98.300	99.900	86.733	29,515
2023-06-01	95.000	98.400	94.600	97.600	84.736	77,288
2023-05-31	95.000	95.700	92.600	94.000	81.611	872,879
2023-05-30	96.000	97.700	95.100	96.000	83.347	57,047
2023-05-29	99.800	100.00	95.700	97.000	84.216	60,699
2023-05-26	99.500	100.40	98.600	99.800	86.647	38,966
2023-05-25	102.20	103.00	99.600	99.600	86.473	74,358
2023-05-24	103.20	103.20	101.00	101.80	88.383	42,058
2023-05-23	105.00	106.20	103.00	103.60	89.946	46,289
2023-05-22	107.60	107.60	104.60	106.40	92.377	63,929
2023-05-19	107.20	109.80	104.40	107.60	93.418	43,382
2023-05-17	106.40	106.80	104.40	106.80	92.724	20,103
2023-05-16	108.80	108.80	106.20	107.40	91.943	25,819
2023-05-15	112.00	112.80	108.40	108.80	93.141	57,604
2023-05-12	109.80	112.20	108.20	111.20	95.196	124,987
2023-05-11	108.60	110.80	107.40	109.00	93.312	36,238
2023-05-10	109.80	109.80	105.20	107.80	92.285	54,342
2023-05-09	110.60	111.00	108.20	110.40	94.511	42,608
2023-05-08	111.20	111.20	108.80	110.60	94.682	44,369
2023-05-05	113.00	114.00	110.20	111.20	95.196	52,012
2023-05-04	111.20	112.80	109.20	112.60	96.394	35,670
2023-05-03	113.00	113.00	108.00	110.80	94.853	48,222
2023-05-02	112.00	113.00	110.40	111.80	95.709	46,447
2023-04-28	106.60	112.00	106.60	112.00	95.880	160,458
2023-04-27	106.00	107.60	104.80	106.00	90.744	96,315
2023-04-26	106.00	106.60	104.00	105.00	89.888	50,251
2023-04-25	106.00	109.00	104.40	106.00	90.744	80,540
2023-04-24	106.80	107.00	104.00	106.00	90.744	981,125
2023-04-21	105.00	108.00	103.60	104.00	89.032	191,868
2023-04-20	94.000	98.400	93.600	98.100	83.981	57,845
2023-04-19	92.000	96.200	92.000	93.700	80.214	47,281
2023-04-18	96.200	96.300	94.300	94.400	80.814	25,050
2023-04-17	95.200	97.900	94.000	96.200	82.354	39,528
2023-04-14	96.300	96.300	94.500	95.200	81.498	9,973
2023-04-13	93.700	96.100	91.500	95.200	81.498	30,066
2023-04-12	96.500	96.500	92.500	93.800	80.300	30,541
2023-04-11	93.100	97.300	93.100	96.500	82.611	24,032
2023-04-06	95.800	95.800	92.800	93.100	79.701	9,616
2023-04-05	93.100	93.300	91.700	92.100	78.845	10,901
2023-04-04	94.500	95.500	92.800	93.100	79.701	18,213
2023-04-03	93.700	94.000	91.700	92.500	79.187	28,794
2023-03-31	92.200	96.000	92.200	93.600	80.129	28,342
2023-03-30	90.900	92.600	90.900	92.000	78.759	15,774
2023-03-29	88.600	90.500	87.200	90.500	77.475	11,879
2023-03-28	87.000	88.900	87.000	88.600	75.848	20,801
2023-03-27	90.000	90.000	87.800	88.300	75.591	65,063
2023-03-24	91.700	91.700	89.100	89.200	76.362	15,424
2023-03-23	87.700	92.000	86.400	91.600	78.417	31,055
2023-03-22	88.200	88.300	86.900	87.700	75.078	260,042
2023-03-21	87.000	88.000	87.000	87.200	74.650	3,310
2023-03-20	86.100	88.000	84.100	86.400	73.965	25,391

← NewerPage 15 of 21 · 1,258 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.