Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	97.400	98.400	95.700	96.500	82.611	11,966
2022-04-05	100.00	102.00	97.200	97.400	83.382	41,861
2022-04-04	100.40	101.00	99.100	100.00	85.608	65,620
2022-04-01	102.60	102.60	99.600	100.40	85.950	20,905
2022-03-31	96.700	102.60	96.700	102.60	87.833	64,839
2022-03-30	96.200	97.100	94.800	96.300	82.440	13,261
2022-03-29	95.100	97.200	94.700	97.200	83.211	78,106
2022-03-28	92.000	95.700	91.900	94.800	81.156	17,226
2022-03-25	92.100	93.400	91.700	92.000	78.759	10,419
2022-03-24	92.400	94.900	92.200	92.700	79.358	21,703
2022-03-23	95.100	95.400	92.100	94.000	80.471	24,933
2022-03-22	94.100	97.400	94.100	95.100	81.413	61,494
2022-03-21	95.400	97.500	94.100	96.800	82.868	22,169
2022-03-18	94.400	96.500	94.100	95.400	81.670	11,101
2022-03-17	95.600	98.300	94.400	94.400	80.814	12,636
2022-03-16	94.400	96.400	93.400	95.600	81.841	25,231
2022-03-15	95.200	95.200	91.800	92.300	79.016	22,126
2022-03-14	95.300	96.900	95.100	95.200	81.498	103,632
2022-03-11	94.700	97.800	94.100	95.200	81.498	34,432
2022-03-10	95.700	96.500	94.400	94.700	81.070	19,117
2022-03-09	93.400	96.200	93.400	95.000	81.327	13,243
2022-03-08	91.600	95.000	91.200	93.400	79.957	29,290
2022-03-07	91.000	94.100	86.500	91.700	78.502	180,960
2022-03-04	94.000	94.000	91.000	92.400	79.101	42,504
2022-03-03	97.700	97.800	94.000	94.000	80.471	23,538
2022-03-02	98.900	98.900	95.700	98.100	83.981	39,217
2022-03-01	99.000	100.20	98.500	99.000	84.752	45,752
2022-02-28	97.300	101.00	94.900	101.00	86.464	92,599
2022-02-25	96.600	99.000	96.600	98.900	84.666	19,657
2022-02-24	96.600	97.000	94.000	96.600	82.697	255,552
2022-02-23	100.20	101.00	98.900	99.000	84.752	43,351
2022-02-22	98.000	101.20	97.100	99.600	85.265	31,380
2022-02-21	104.60	104.60	99.000	100.20	85.779	49,948
2022-02-18	102.00	103.60	99.700	100.60	86.121	75,026
2022-02-17	107.80	107.80	99.100	99.400	85.094	130,774
2022-02-16	112.00	112.00	108.00	108.20	92.627	12,848
2022-02-15	109.00	110.40	107.80	109.40	93.655	21,089
2022-02-14	109.80	110.60	107.20	109.40	93.655	39,945
2022-02-11	112.20	112.80	111.60	112.60	96.394	19,490
2022-02-10	109.00	113.20	108.60	113.20	96.908	188,549
2022-02-09	106.00	110.80	105.80	109.00	93.312	32,768
2022-02-08	107.00	107.60	104.40	105.00	89.888	29,532
2022-02-07	105.40	107.60	105.40	107.40	91.943	15,324
2022-02-04	109.60	109.60	105.00	105.20	90.059	30,354
2022-02-03	109.00	109.00	107.00	108.20	92.627	29,075
2022-02-02	107.00	109.00	107.00	108.20	92.627	22,975
2022-02-01	105.60	107.80	105.60	107.00	91.600	16,297
2022-01-31	104.40	106.00	104.00	105.60	90.402	40,551
2022-01-28	104.80	104.80	102.20	104.20	89.203	18,353
2022-01-27	105.00	105.40	103.00	104.20	89.203	21,267
2022-01-26	102.40	106.40	101.80	104.80	89.717	40,183
2022-01-25	102.00	105.80	101.80	103.60	88.689	44,937
2022-01-24	107.20	107.20	101.00	102.00	87.320	54,784
2022-01-21	107.60	107.60	106.00	107.20	91.771	22,320
2022-01-20	107.80	109.80	107.20	108.20	92.627	38,434
2022-01-19	107.00	109.60	105.60	108.20	92.627	28,700
2022-01-18	108.40	108.40	107.00	107.40	91.943	18,081
2022-01-17	110.20	110.80	108.20	109.20	93.483	28,810
2022-01-14	111.00	112.20	111.00	111.60	95.538	31,109
2022-01-13	113.60	113.60	112.20	112.60	96.394	11,643

← NewerPage 20 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.