Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	104.00	104.80	102.80	104.60	101.55	40,705
2026-02-02	105.00	105.00	102.80	104.00	100.96	19,372
2026-01-30	103.80	105.40	103.60	104.80	101.74	41,311
2026-01-29	106.00	106.20	103.60	103.60	100.57	58,477
2026-01-28	107.20	108.00	105.60	106.00	102.90	37,436
2026-01-27	108.40	108.40	106.80	107.20	104.07	14,255
2026-01-26	106.60	108.40	106.20	107.80	104.65	31,660
2026-01-23	107.60	108.00	105.80	106.20	103.10	32,498
2026-01-22	103.40	107.60	103.40	107.60	104.46	530,760
2026-01-21	102.20	103.40	101.80	103.20	100.19	40,636
2026-01-20	101.40	102.20	101.00	101.80	98.827	107,552
2026-01-19	101.80	102.80	101.00	101.20	98.244	42,221
2026-01-16	104.40	104.80	103.40	103.60	100.57	16,360
2026-01-15	104.00	105.20	104.00	105.00	101.93	24,598
2026-01-14	105.20	105.20	103.80	104.40	101.35	13,440
2026-01-13	105.20	105.60	104.60	105.20	102.13	35,904
2026-01-12	107.00	107.60	105.40	105.40	102.32	23,592
2026-01-09	105.80	107.00	105.40	107.00	103.88	23,169
2026-01-08	107.00	107.20	105.20	105.80	102.71	21,521
2026-01-07	106.00	107.00	105.60	107.00	103.88	29,257
2026-01-05	106.60	107.20	105.00	105.80	102.71	29,188
2026-01-02	105.40	106.40	104.60	106.20	103.10	41,883
2025-12-30	104.60	105.60	104.40	105.20	102.13	25,546
2025-12-29	103.60	105.00	103.00	104.80	101.74	25,761
2025-12-23	102.80	104.00	102.60	103.60	100.57	45,184
2025-12-22	102.40	103.80	102.20	103.00	99.992	33,272
2025-12-19	103.20	103.20	102.00	102.00	99.021	20,097
2025-12-18	102.00	103.00	101.20	103.00	99.992	28,135
2025-12-17	99.900	102.40	99.900	101.80	98.827	40,701
2025-12-16	101.40	101.40	99.800	99.800	96.885	22,534
2025-12-15	99.900	101.80	99.900	100.60	97.662	36,184
2025-12-12	99.300	100.60	99.000	99.800	96.885	17,542
2025-12-11	97.900	99.000	97.500	99.000	96.109	39,363
2025-12-10	97.300	97.700	96.900	97.400	94.555	17,648
2025-12-09	98.100	98.400	97.200	97.400	94.555	15,061
2025-12-08	98.000	98.900	97.800	97.900	95.041	16,816
2025-12-05	98.500	98.900	97.600	97.700	94.847	8,604
2025-12-04	97.900	98.700	97.700	98.400	95.526	11,561
2025-12-03	99.000	99.300	97.300	97.500	94.653	25,229
2025-12-02	100.00	100.00	98.900	98.900	96.012	13,858
2025-12-01	99.800	99.900	98.200	99.800	96.885	28,684
2025-11-28	99.200	99.600	98.300	99.200	96.303	17,136
2025-11-27	99.000	99.300	98.300	98.800	95.915	22,495
2025-11-26	99.200	99.200	98.100	98.400	95.526	16,007
2025-11-25	97.500	98.800	97.000	98.700	95.817	18,286
2025-11-24	96.300	97.200	96.100	96.900	94.070	12,780
2025-11-21	95.900	96.600	95.000	96.600	93.779	22,164
2025-11-20	96.000	96.800	95.600	95.700	92.905	46,387
2025-11-19	96.200	96.500	95.400	96.000	93.196	111,747
2025-11-18	97.100	97.400	96.100	96.200	93.390	23,575
2025-11-17	98.400	98.500	97.100	97.100	94.264	33,900
2025-11-14	98.900	99.300	98.000	98.500	95.623	26,237
2025-11-13	100.60	101.20	98.800	98.800	95.915	29,786
2025-11-12	100.60	101.20	100.20	100.40	97.468	24,196
2025-11-11	100.80	101.80	100.40	100.80	97.856	21,873
2025-11-10	103.60	103.60	100.60	100.60	97.662	34,408
2025-11-07	104.00	104.80	103.60	104.40	98.924	24,525
2025-11-06	103.40	104.40	103.00	103.60	98.166	17,573
2025-11-05	103.80	104.60	102.60	102.60	97.218	44,016
2025-11-04	104.80	105.00	103.00	104.00	98.545	46,069

← NewerPage 4 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.