Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	86.400	87.300	85.700	85.900	83.391	51,093
2026-04-28	87.000	88.000	86.300	86.300	83.780	53,274
2026-04-27	90.200	90.400	86.600	86.600	84.071	161,747
2026-04-24	90.200	91.900	88.100	90.500	87.857	127,757
2026-04-23	95.100	96.000	94.900	95.300	92.517	22,486
2026-04-22	96.500	97.000	95.200	95.200	92.420	47,757
2026-04-21	97.900	98.000	95.800	95.800	93.002	51,260
2026-04-20	100.00	100.00	97.500	97.500	94.653	58,021
2026-04-17	98.500	99.900	98.500	99.900	96.982	28,513
2026-04-16	99.000	99.700	98.500	98.500	95.623	23,054
2026-04-15	98.500	99.800	98.500	99.000	96.109	33,101
2026-04-14	98.600	99.300	96.800	97.700	94.847	47,339
2026-04-13	98.800	99.300	98.000	98.100	95.235	27,674
2026-04-10	97.600	99.100	97.600	98.900	96.012	82,125
2026-04-09	97.700	98.100	97.100	97.100	94.264	13,967
2026-04-08	98.000	99.200	97.400	97.600	94.750	29,775
2026-04-07	97.900	99.000	96.700	96.700	93.876	22,888
2026-04-02	96.400	98.200	96.400	97.400	94.555	14,777
2026-04-01	96.100	98.200	96.100	97.900	95.041	29,203
2026-03-31	96.800	96.800	95.800	95.800	93.002	22,151
2026-03-30	94.500	96.500	93.900	96.300	93.488	24,036
2026-03-27	95.500	96.400	94.500	94.500	91.740	22,214
2026-03-26	96.300	96.800	96.000	96.100	93.293	22,052
2026-03-25	95.400	97.200	95.200	96.400	93.585	18,661
2026-03-24	93.600	95.100	93.500	95.100	92.323	28,641
2026-03-23	93.400	96.100	91.600	94.300	91.546	147,977
2026-03-20	95.000	95.500	94.100	94.100	91.352	62,922
2026-03-19	97.500	97.500	94.300	94.300	91.546	81,621
2026-03-18	99.200	100.20	97.300	97.500	94.653	63,150
2026-03-17	99.000	99.600	98.800	99.000	96.109	29,029
2026-03-16	96.500	98.400	96.500	98.200	95.332	20,612
2026-03-13	96.700	97.600	96.200	96.500	93.682	34,307
2026-03-12	96.600	98.000	96.200	97.200	94.361	51,751
2026-03-11	97.000	97.400	96.200	97.000	94.167	13,210
2026-03-10	95.800	97.300	95.800	96.800	93.973	38,316
2026-03-09	94.600	95.900	93.800	95.400	92.614	35,095
2026-03-06	95.900	96.700	94.800	96.100	93.293	49,751
2026-03-05	95.000	96.500	95.000	96.100	93.293	20,771
2026-03-04	94.900	95.900	94.600	95.500	92.711	38,178
2026-03-03	96.000	96.000	94.400	95.000	92.226	55,687
2026-03-02	96.600	96.800	95.700	96.500	93.682	56,422
2026-02-27	99.200	99.600	97.400	97.900	95.041	56,902
2026-02-26	97.700	99.200	97.700	99.200	96.303	26,324
2026-02-25	97.500	98.200	97.100	97.700	94.847	23,994
2026-02-24	96.100	97.800	95.600	97.000	94.167	23,677
2026-02-23	97.000	97.300	95.700	95.700	92.905	28,204
2026-02-20	97.700	97.700	96.000	97.000	94.167	116,057
2026-02-19	97.200	97.700	96.500	97.600	94.750	20,843
2026-02-18	95.700	97.300	95.400	97.200	94.361	33,115
2026-02-17	95.700	96.000	94.900	96.000	93.196	26,222
2026-02-16	95.700	96.000	95.500	95.600	92.808	35,454
2026-02-13	96.300	96.800	95.200	95.700	92.905	90,493
2026-02-12	99.200	99.200	96.300	96.500	93.682	80,119
2026-02-11	99.100	99.400	97.300	97.800	94.944	114,963
2026-02-10	98.100	99.800	98.100	98.700	95.817	237,830
2026-02-09	100.80	101.00	98.100	98.200	95.332	439,563
2026-02-06	95.600	101.20	93.900	101.20	98.244	226,872
2026-02-05	105.80	106.60	105.20	106.00	102.90	34,243
2026-02-04	105.00	106.20	104.20	105.80	102.71	37,023
2026-02-03	104.00	104.80	102.80	104.60	101.55	40,705

← NewerPage 3 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.