Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	84.700	87.500	84.700	87.300	74.735	12,885
2022-12-20	83.300	84.700	82.500	84.700	72.510	258,607
2022-12-19	82.800	84.400	81.000	83.300	71.311	30,766
2022-12-16	84.200	85.300	82.800	82.800	70.883	26,028
2022-12-15	86.700	86.700	84.200	84.200	72.082	24,109
2022-12-14	88.000	90.900	85.600	86.400	73.965	149,659
2022-12-13	88.800	88.800	86.400	88.100	75.420	25,699
2022-12-12	90.600	90.600	86.200	86.400	73.965	10,836
2022-12-09	91.900	93.000	90.300	91.000	77.903	15,849
2022-12-08	91.500	92.200	89.800	90.300	77.304	12,075
2022-12-07	91.300	91.300	89.900	89.900	76.961	13,443
2022-12-06	91.100	92.900	91.100	91.300	78.160	11,124
2022-12-05	95.000	95.000	92.500	92.600	79.273	15,869
2022-12-02	98.200	98.200	94.400	94.700	81.070	16,091
2022-12-01	98.500	98.500	95.300	96.100	82.269	12,591
2022-11-30	96.300	99.000	94.000	98.400	84.238	76,431
2022-11-29	96.000	96.400	95.500	96.400	82.526	17,269
2022-11-28	91.300	95.400	90.500	94.700	81.070	16,616
2022-11-25	91.000	92.000	91.000	91.300	78.160	6,074
2022-11-24	89.000	91.000	89.000	90.900	77.817	13,974
2022-11-23	88.200	89.300	87.100	89.100	76.276	4,691
2022-11-22	88.000	88.000	86.700	87.200	74.650	14,357
2022-11-21	90.700	90.700	87.400	87.900	75.249	2,901
2022-11-18	91.500	91.500	87.800	90.700	77.646	16,240
2022-11-17	90.100	91.700	90.100	90.400	77.389	8,799
2022-11-16	93.700	96.000	90.500	90.700	77.646	25,758
2022-11-15	89.900	96.000	88.100	92.300	79.016	31,868
2022-11-14	91.100	91.100	87.500	90.000	77.047	15,391
2022-11-11	81.100	91.100	81.100	91.100	77.989	24,308
2022-11-10	83.600	84.000	82.200	84.000	71.910	7,092
2022-11-09	82.300	84.800	82.300	83.600	71.568	12,909
2022-11-08	83.000	83.400	81.900	82.300	70.455	111,022
2022-11-07	81.600	84.400	81.600	82.600	70.712	20,966
2022-11-04	79.900	81.600	79.900	81.500	69.770	14,560
2022-11-03	80.200	80.900	77.300	79.300	67.887	22,605
2022-11-02	77.500	81.000	76.900	81.000	69.342	12,576
2022-11-01	75.000	77.300	75.000	75.900	64.976	13,247
2022-10-31	76.800	76.800	73.900	74.300	63.606	28,853
2022-10-28	73.000	78.000	73.000	76.800	65.747	29,662
2022-10-27	67.900	72.900	67.900	72.900	62.408	8,395
2022-10-26	70.500	70.500	67.100	67.900	58.128	10,214
2022-10-25	68.700	70.000	68.700	69.200	59.240	7,582
2022-10-24	67.600	69.400	67.600	68.800	58.898	27,511
2022-10-21	70.500	70.500	67.500	68.000	58.213	17,496
2022-10-20	69.100	69.100	67.000	68.600	58.727	10,033
2022-10-19	71.000	71.800	66.600	68.300	58.470	9,939
2022-10-18	66.000	69.400	66.000	69.400	59.412	10,012
2022-10-17	66.200	66.900	65.000	66.000	56.501	25,736
2022-10-14	65.500	67.300	65.500	66.300	56.758	21,057
2022-10-13	65.300	67.600	65.100	67.600	57.871	9,968
2022-10-12	65.400	66.200	64.000	66.200	56.672	7,710
2022-10-11	68.000	68.000	64.700	64.900	55.559	24,103
2022-10-10	67.500	67.500	65.300	67.000	57.357	10,394
2022-10-07	66.600	68.400	65.500	66.200	56.672	20,802
2022-10-06	65.000	68.200	65.000	66.600	57.015	9,332
2022-10-05	68.000	68.600	65.900	67.000	57.357	19,481
2022-10-04	64.000	66.900	63.700	66.400	56.843	13,623
2022-10-03	63.500	64.000	62.800	63.100	54.018	5,335
2022-09-30	61.800	63.700	61.100	63.500	54.361	24,560
2022-09-29	63.000	63.700	62.000	62.000	53.077	12,447

← NewerPage 17 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.