Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	66.700	66.700	61.300	63.000	53.933	39,286
2022-09-27	71.200	71.200	66.700	66.700	57.100	11,699
2022-09-26	72.200	72.200	68.700	70.100	60.011	21,345
2022-09-23	74.900	74.900	71.100	71.900	61.552	26,662
2022-09-22	74.600	75.000	72.000	75.000	64.206	13,889
2022-09-21	74.500	76.000	73.800	74.600	63.863	12,784
2022-09-20	76.800	76.800	74.000	76.800	65.747	14,620
2022-09-19	75.000	75.900	72.400	75.900	64.976	15,414
2022-09-16	78.500	78.500	74.000	74.000	63.350	18,219
2022-09-15	79.000	79.200	77.800	78.500	67.202	13,322
2022-09-14	79.500	80.900	78.600	78.700	67.373	3,184
2022-09-13	81.000	81.500	80.300	81.400	69.685	10,967
2022-09-12	80.900	81.300	79.700	81.200	69.513	5,483
2022-09-09	79.900	81.700	77.000	80.900	69.257	10,106
2022-09-08	77.100	79.000	76.400	78.300	67.031	20,574
2022-09-07	81.400	81.400	77.100	78.000	66.774	21,777
2022-09-06	79.600	82.400	79.600	81.500	69.770	9,121
2022-09-05	79.300	81.200	78.300	80.700	69.085	13,400
2022-09-02	84.000	85.300	79.100	81.200	69.513	25,616
2022-09-01	86.000	86.000	82.000	83.700	71.654	8,337
2022-08-31	81.100	88.000	80.400	87.100	74.564	24,713
2022-08-30	83.500	85.100	82.700	84.000	71.910	22,943
2022-08-29	82.000	83.500	80.400	83.500	71.482	8,860
2022-08-26	82.300	83.700	80.900	82.900	70.969	17,443
2022-08-25	83.500	85.000	80.600	82.400	70.541	979,138
2022-08-24	84.100	84.500	82.100	82.200	70.369	163,303
2022-08-23	84.200	85.600	83.300	84.100	71.996	33,389
2022-08-22	88.700	88.700	84.100	84.200	72.082	19,602
2022-08-19	89.900	89.900	86.300	88.700	75.934	7,168
2022-08-18	89.800	90.800	88.800	89.900	76.961	9,582
2022-08-17	90.000	90.300	89.600	89.600	76.704	2,093
2022-08-16	91.800	91.800	89.000	91.300	78.160	11,582
2022-08-15	88.400	91.200	88.200	91.200	78.074	9,671
2022-08-12	89.300	90.200	87.700	88.400	75.677	16,689
2022-08-11	89.000	90.400	88.600	89.300	76.448	8,875
2022-08-10	86.100	89.400	86.100	89.000	76.191	5,004
2022-08-09	91.000	91.100	87.800	88.000	75.335	8,381
2022-08-08	90.900	91.800	90.000	90.300	77.304	4,486
2022-08-05	92.800	93.200	89.100	91.000	77.903	11,781
2022-08-04	91.900	93.600	90.000	93.000	79.615	22,635
2022-08-03	91.800	94.000	91.100	91.800	78.588	17,194
2022-08-02	95.100	95.500	91.100	91.800	78.588	15,848
2022-08-01	97.000	97.000	95.200	96.100	82.269	8,240
2022-07-29	95.500	97.700	95.500	97.000	83.039	20,247
2022-07-28	100.20	100.60	95.800	95.800	82.012	16,892
2022-07-27	100.00	102.00	99.200	100.00	85.608	17,223
2022-07-26	99.400	100.20	97.200	100.00	85.608	19,871
2022-07-25	96.000	99.000	95.400	98.500	84.323	19,027
2022-07-22	95.000	97.000	94.100	96.000	82.183	12,687
2022-07-21	93.000	95.300	92.500	95.300	81.584	39,581
2022-07-20	90.900	94.200	90.900	92.000	78.759	15,740
2022-07-19	91.000	92.900	88.200	92.500	79.187	12,665
2022-07-18	92.000	92.900	89.500	91.000	77.903	23,075
2022-07-15	89.300	94.800	89.000	92.000	78.759	39,731
2022-07-14	90.800	90.800	89.000	89.000	76.191	6,507
2022-07-13	89.600	90.800	89.400	90.500	77.475	5,353
2022-07-12	91.000	91.000	88.900	89.200	76.362	14,090
2022-07-11	90.000	91.000	88.900	91.000	77.903	8,122
2022-07-08	89.300	90.800	87.000	90.500	77.475	11,866
2022-07-07	90.900	91.700	87.800	87.800	75.163	62,791

← NewerPage 18 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.