Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	113.00	113.60	112.40	112.80	96.565	52,590
2022-01-11	113.00	114.20	112.40	113.00	96.737	30,567
2022-01-10	114.40	114.40	111.80	113.00	96.737	37,324
2022-01-07	117.00	117.00	112.40	113.20	96.908	26,046
2022-01-05	118.80	118.80	116.20	117.40	100.50	6,943
2022-01-04	115.80	118.60	115.60	118.40	101.36	14,154
2022-01-03	116.20	117.80	115.20	115.60	98.962	19,073
2021-12-30	116.00	117.20	115.20	116.80	99.990	9,077
2021-12-29	116.40	116.40	114.00	116.20	99.476	13,379
2021-12-28	116.00	116.40	113.80	116.40	99.647	20,497
2021-12-27	117.00	117.20	115.00	116.00	99.305	39,606
2021-12-23	117.80	119.00	116.20	116.80	99.990	20,806
2021-12-22	116.40	118.80	116.00	117.60	100.67	23,234
2021-12-21	116.20	118.00	116.00	117.60	100.67	16,875
2021-12-20	116.40	117.00	114.60	116.00	99.305	25,020
2021-12-17	114.60	117.40	112.60	117.00	100.16	47,490
2021-12-16	112.00	114.80	112.00	114.80	98.277	28,109
2021-12-15	111.00	112.20	110.20	112.20	96.052	124,694
2021-12-14	110.40	112.60	109.00	112.20	96.052	37,679
2021-12-13	114.80	116.60	109.80	110.60	94.682	41,571
2021-12-10	117.40	117.40	114.20	115.20	98.620	8,349
2021-12-09	116.20	118.00	115.00	116.00	99.305	16,864
2021-12-08	117.80	117.80	114.80	116.20	99.476	29,524
2021-12-07	112.60	116.80	112.60	116.80	99.990	28,390
2021-12-06	112.00	113.60	110.40	112.20	96.052	27,945
2021-12-03	114.40	116.20	111.20	111.80	95.709	38,047
2021-12-02	117.00	117.20	113.40	114.40	97.935	48,883
2021-12-01	119.40	119.60	114.60	117.00	100.16	83,499
2021-11-30	113.00	120.20	111.20	120.20	102.90	98,834
2021-11-29	116.00	118.60	114.40	114.60	98.106	74,322
2021-11-26	122.00	122.00	115.20	115.40	98.791	47,103
2021-11-25	121.00	124.00	120.20	123.80	105.98	18,789
2021-11-24	121.20	121.60	118.40	120.80	103.41	26,692
2021-11-23	123.20	123.20	121.20	121.20	103.76	19,844
2021-11-22	126.60	127.40	123.40	123.40	105.64	28,877
2021-11-19	126.80	128.60	125.40	126.60	108.38	48,983
2021-11-18	129.00	129.80	126.20	126.80	108.55	43,253
2021-11-17	134.40	134.40	128.20	128.20	109.75	21,580
2021-11-16	133.60	135.80	133.00	133.60	114.37	33,875
2021-11-15	132.00	134.60	131.80	133.60	114.37	38,783
2021-11-12	129.60	132.00	127.80	132.00	113.00	62,395
2021-11-11	126.80	133.00	126.60	129.60	110.95	111,327
2021-11-10	124.40	126.40	122.60	126.00	107.87	51,250
2021-11-09	122.00	125.00	119.40	122.00	104.44	34,785
2021-11-08	122.00	123.00	120.00	121.00	103.59	28,689
2021-11-05	120.00	120.40	118.80	119.20	102.04	20,589
2021-11-04	118.20	120.00	118.20	119.40	102.22	12,188
2021-11-03	119.00	119.40	117.20	118.20	101.19	19,097
2021-11-02	118.80	121.20	117.20	119.00	101.87	28,173
2021-11-01	119.80	122.00	118.80	118.80	101.70	15,898
2021-10-29	122.00	123.20	119.20	119.80	102.56	19,603
2021-10-28	124.60	124.80	121.00	122.60	104.95	24,493
2021-10-27	127.00	128.20	123.80	124.60	106.67	44,487
2021-10-26	124.80	128.40	123.60	127.00	108.72	67,274
2021-10-25	119.00	125.80	118.60	124.80	106.84	112,798
2021-10-22	121.40	121.80	115.60	117.20	100.33	72,881
2021-10-21	111.60	119.80	111.20	119.20	102.04	216,213

← NewerPage 21 of 21 · 1,257 trading days

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.