Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	88.800	90.300	87.600	90.300	77.304	23,371
2022-07-05	85.800	87.300	85.000	87.300	74.735	31,343
2022-07-04	85.800	85.800	82.800	83.800	71.739	6,661
2022-07-01	81.000	84.700	81.000	83.500	71.482	11,344
2022-06-30	83.600	84.200	81.100	81.600	69.856	21,246
2022-06-29	83.900	84.500	82.800	83.600	71.568	14,122
2022-06-28	84.000	84.800	82.600	83.700	71.654	26,524
2022-06-27	84.700	87.500	83.600	84.000	71.910	10,589
2022-06-23	85.000	85.000	82.800	83.500	71.482	5,339
2022-06-22	86.100	86.100	82.000	83.300	71.311	15,568
2022-06-21	80.100	87.000	80.100	82.700	70.797	19,753
2022-06-20	80.100	81.500	78.000	79.200	67.801	10,816
2022-06-17	81.000	83.000	79.100	79.200	67.801	28,099
2022-06-16	84.500	84.500	80.000	80.200	68.657	22,782
2022-06-15	86.200	87.300	83.800	83.800	71.739	41,750
2022-06-14	94.200	94.200	85.200	86.000	73.623	22,949
2022-06-13	93.600	95.900	91.600	94.300	80.728	33,623
2022-06-10	92.200	95.000	91.600	93.100	79.701	31,040
2022-06-09	93.100	93.200	92.000	92.400	79.101	13,199
2022-06-08	93.500	93.500	89.300	93.100	79.701	129,338
2022-06-07	91.700	93.500	90.900	93.500	80.043	7,934
2022-06-03	92.600	93.000	91.600	91.700	78.502	9,671
2022-06-02	89.800	92.400	89.200	92.400	79.101	8,352
2022-06-01	89.000	91.400	88.800	89.900	76.961	15,107
2022-05-31	90.000	92.400	88.300	88.300	75.591	136,055
2022-05-30	88.900	92.600	88.900	90.000	77.047	16,003
2022-05-27	86.000	89.400	86.000	88.800	76.020	9,454
2022-05-25	89.800	89.800	84.200	84.200	72.082	15,083
2022-05-24	88.200	88.400	87.000	87.400	74.821	9,859
2022-05-23	88.500	89.400	86.600	87.000	74.479	110,357
2022-05-20	87.700	88.200	86.600	87.400	74.821	9,246
2022-05-19	88.100	88.100	85.900	87.000	74.479	26,783
2022-05-18	91.000	91.300	88.500	89.500	76.619	12,106
2022-05-17	87.800	92.300	87.400	90.000	77.047	19,941
2022-05-16	87.500	88.400	86.100	87.800	75.163	15,489
2022-05-13	84.200	87.400	84.200	87.100	74.564	8,398
2022-05-12	87.200	87.900	83.200	84.400	72.253	20,241
2022-05-11	84.600	87.800	83.100	87.200	74.650	16,972
2022-05-10	84.700	87.000	84.100	84.700	72.510	20,203
2022-05-09	86.000	86.000	82.600	84.700	72.510	34,310
2022-05-06	88.100	88.700	86.200	86.300	73.879	134,524
2022-05-05	90.500	91.600	88.000	88.000	75.335	17,845
2022-05-04	89.900	89.900	88.000	88.500	75.763	289,324
2022-05-03	91.100	91.100	88.200	88.400	75.677	9,431
2022-05-02	89.900	90.800	88.800	88.900	76.105	20,124
2022-04-29	90.100	91.400	88.500	89.900	76.961	11,617
2022-04-28	92.300	92.300	88.200	88.400	75.677	29,555
2022-04-27	88.900	89.500	88.100	88.700	75.934	25,471
2022-04-26	96.400	96.400	87.200	88.900	76.105	81,186
2022-04-25	101.00	101.00	95.600	95.600	81.841	70,357
2022-04-22	99.800	101.20	96.000	101.20	86.635	49,977
2022-04-21	100.00	100.00	97.300	97.500	83.467	25,572
2022-04-20	99.000	99.200	97.000	97.000	83.039	11,269
2022-04-19	98.000	99.200	97.000	98.600	84.409	5,927
2022-04-14	96.700	98.000	96.600	98.000	83.895	17,886
2022-04-13	97.900	97.900	95.700	97.400	83.382	12,846
2022-04-12	98.400	98.500	96.700	97.200	83.211	17,082
2022-04-11	100.00	101.00	98.200	98.700	84.495	16,272
2022-04-08	97.300	99.100	96.300	98.700	84.495	58,083
2022-04-07	98.200	98.400	96.900	97.300	83.296	21,627

← NewerPage 19 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.