Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	77.200	78.000	76.900	76.900	76.900	105,051
2026-07-24	75.600	77.200	75.600	77.000	77.000	60,617
2026-07-23	77.000	77.000	75.500	75.600	75.600	86,386
2026-07-22	75.500	77.500	75.300	77.000	77.000	26,564
2026-07-21	76.400	76.400	74.600	75.800	75.800	44,256
2026-07-20	76.000	77.000	75.900	76.000	76.000	74,155
2026-07-17	77.400	77.900	77.000	77.000	77.000	60,406
2026-07-16	77.300	77.600	76.600	77.400	77.400	31,901
2026-07-15	77.000	77.800	76.500	77.200	77.200	36,322
2026-07-14	75.100	78.900	74.000	77.000	77.000	131,949
2026-07-13	76.100	76.500	75.600	76.300	76.300	89,647
2026-07-10	76.400	76.900	75.500	75.900	75.900	82,674
2026-07-09	77.200	77.200	75.600	76.600	76.600	40,150
2026-07-08	77.200	77.200	75.800	76.000	76.000	47,571
2026-07-07	78.300	78.500	76.800	76.800	76.800	91,546
2026-07-06	79.900	80.800	77.900	78.000	78.000	81,960
2026-07-03	78.700	80.200	78.000	79.800	79.800	112,990
2026-07-02	77.800	78.600	77.400	78.400	78.400	57,396
2026-07-01	79.600	80.300	77.300	77.300	77.300	64,786
2026-06-30	79.400	81.400	78.200	79.100	79.100	95,106
2026-06-29	79.500	79.900	78.900	79.100	79.100	33,708
2026-06-26	77.800	79.600	77.800	79.500	79.500	40,973
2026-06-25	78.600	79.100	77.200	77.800	77.800	61,325
2026-06-24	76.000	76.900	75.700	76.600	76.600	55,132
2026-06-23	76.300	76.600	75.600	75.900	75.900	51,038
2026-06-22	77.500	77.700	76.400	76.400	76.400	57,589
2026-06-18	79.600	79.600	77.400	77.600	77.600	43,934
2026-06-17	78.600	79.300	78.100	79.100	79.100	33,869
2026-06-16	79.700	79.900	78.900	78.900	78.900	26,931
2026-06-15	79.300	80.400	79.100	79.800	79.800	71,805
2026-06-12	82.600	83.600	77.200	78.000	78.000	407,285
2026-06-11	81.400	82.800	80.600	82.600	82.600	29,626
2026-06-10	82.500	82.500	80.700	81.400	81.400	30,923
2026-06-09	81.400	81.600	80.700	81.000	81.000	43,910
2026-06-08	81.300	81.500	80.300	81.400	81.400	63,388
2026-06-05	82.000	82.000	81.700	81.800	81.800	76,492
2026-06-04	82.000	82.800	81.900	81.900	81.900	17,703
2026-06-03	81.700	82.600	81.700	82.100	82.100	24,044
2026-06-02	83.600	83.600	81.500	81.700	81.700	41,045
2026-06-01	83.900	83.900	82.200	82.200	82.200	45,362
2026-05-29	84.500	85.200	83.900	83.900	83.900	33,375
2026-05-28	84.600	84.800	83.800	84.500	84.500	24,422
2026-05-27	84.700	85.400	84.100	84.300	84.300	41,312
2026-05-26	86.000	86.000	84.400	84.400	84.400	47,633
2026-05-25	84.000	86.100	84.000	86.000	86.000	34,638
2026-05-22	85.000	85.000	83.100	83.600	83.600	54,979
2026-05-21	85.700	85.900	84.000	84.300	84.300	63,606
2026-05-20	83.400	86.200	83.300	85.700	85.700	62,430
2026-05-19	83.200	84.900	82.800	83.300	83.300	116,762
2026-05-18	87.100	87.800	85.600	85.600	83.100	101,757
2026-05-15	86.900	87.500	86.700	87.000	84.459	62,297
2026-05-13	87.100	87.100	86.600	86.700	84.168	21,891
2026-05-12	87.000	87.200	86.500	86.800	84.265	50,787
2026-05-11	87.900	87.900	87.000	87.000	84.459	40,381
2026-05-08	89.500	89.500	87.300	87.400	84.847	40,805
2026-05-07	89.200	89.600	88.600	89.400	86.789	29,391
2026-05-06	87.100	89.700	87.100	88.600	86.012	36,835
2026-05-05	86.300	87.000	86.200	86.900	84.362	36,741
2026-05-04	85.100	87.000	85.100	86.000	83.488	62,344
2026-04-30	86.000	86.500	84.800	85.000	82.518	73,153

← NewerPage 2 of 3 · 128 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.