Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	89.100	89.400	85.200	86.500	74.051	270,117
2023-03-16	86.200	89.900	86.200	89.100	76.276	14,642
2023-03-15	88.000	88.500	86.200	87.100	74.564	24,139
2023-03-14	87.200	88.700	86.900	87.700	75.078	20,649
2023-03-13	90.600	90.600	86.300	86.900	74.393	19,074
2023-03-10	88.000	90.300	84.700	89.600	76.704	42,354
2023-03-09	89.500	89.900	88.200	89.200	76.362	60,986
2023-03-08	93.000	93.000	89.100	89.500	76.619	30,211
2023-03-07	92.200	93.200	92.000	92.800	79.444	11,875
2023-03-06	96.400	96.800	92.600	93.100	79.701	17,214
2023-03-03	97.000	98.500	95.700	96.300	82.440	24,770
2023-03-02	97.000	97.900	95.500	96.900	82.954	48,421
2023-03-01	94.100	97.000	93.000	96.700	82.783	38,055
2023-02-28	93.000	94.900	92.200	94.200	80.642	75,180
2023-02-27	91.500	92.500	91.500	92.500	79.187	23,068
2023-02-24	92.000	92.500	91.800	92.200	78.930	20,596
2023-02-23	90.900	92.000	90.900	91.600	78.417	263,028
2023-02-22	91.200	91.800	90.500	91.400	78.245	26,405
2023-02-21	91.000	92.000	90.500	91.900	78.673	147,432
2023-02-20	92.100	92.500	90.700	91.000	77.903	118,948
2023-02-17	92.900	92.900	90.600	91.500	78.331	62,536
2023-02-16	92.400	93.900	91.000	91.600	78.417	29,284
2023-02-15	93.600	94.500	91.000	91.800	78.588	196,896
2023-02-14	91.100	94.500	89.000	93.900	80.386	154,715
2023-02-13	88.000	89.100	86.600	87.400	74.821	85,043
2023-02-10	88.600	89.000	86.100	86.800	74.307	9,300
2023-02-09	89.900	90.000	88.600	88.600	75.848	15,699
2023-02-08	91.100	91.100	89.100	89.400	76.533	9,407
2023-02-07	88.600	90.200	88.600	90.000	77.047	8,626
2023-02-06	90.500	91.200	88.300	89.800	76.876	13,585
2023-02-03	91.000	91.200	90.400	91.000	77.903	15,900
2023-02-02	90.000	91.100	89.700	91.000	77.903	14,025
2023-02-01	90.400	90.400	89.900	90.000	77.047	24,918
2023-01-31	90.000	90.900	89.200	90.400	77.389	27,617
2023-01-30	89.300	91.200	89.000	90.200	77.218	9,046
2023-01-27	87.900	90.000	87.900	89.600	76.704	8,785
2023-01-26	90.000	90.300	89.200	89.500	76.619	11,245
2023-01-25	90.500	90.500	89.000	89.900	76.961	4,464
2023-01-24	91.100	91.200	90.700	90.900	77.817	6,577
2023-01-23	91.100	91.200	90.300	91.100	77.989	6,033
2023-01-20	91.300	91.300	90.200	91.200	78.074	4,480
2023-01-19	90.000	91.300	88.900	91.300	78.160	31,296
2023-01-18	92.100	92.200	90.000	90.900	77.817	23,195
2023-01-17	94.000	94.000	91.100	92.200	78.930	37,252
2023-01-16	90.000	94.500	90.000	94.500	80.899	21,119
2023-01-13	90.300	90.300	89.400	90.000	77.047	20,140
2023-01-12	90.600	92.100	89.100	90.500	77.475	25,391
2023-01-11	91.000	91.800	89.700	90.100	77.132	18,334
2023-01-10	94.900	94.900	90.600	90.600	77.560	96,152
2023-01-09	92.500	96.000	92.500	95.300	81.584	18,429
2023-01-05	90.500	92.800	90.500	91.900	78.673	4,194
2023-01-04	88.500	91.400	88.100	91.000	77.903	8,718
2023-01-03	87.900	89.300	87.900	88.500	75.763	4,518
2023-01-02	87.900	89.600	87.300	87.900	75.249	8,694
2022-12-30	83.800	86.700	83.000	86.200	73.794	17,185
2022-12-29	83.500	84.000	83.200	83.900	71.825	10,156
2022-12-28	85.000	86.200	83.500	84.600	72.424	7,813
2022-12-27	86.800	88.700	84.200	85.100	72.852	14,399
2022-12-23	86.900	86.900	85.000	86.600	74.136	4,673
2022-12-22	87.100	88.400	85.000	86.100	73.708	17,345

← NewerPage 16 of 22 · 1,262 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.