Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	105.80	106.60	105.00	105.20	99.682	51,139
2025-10-31	106.20	107.20	105.40	106.00	100.44	18,722
2025-10-30	108.60	109.20	106.20	106.20	100.63	39,575
2025-10-29	106.80	108.60	106.60	108.60	102.90	45,760
2025-10-28	107.20	108.20	107.00	107.40	101.77	30,882
2025-10-27	105.60	107.80	104.80	107.80	102.15	62,490
2025-10-24	100.40	105.40	100.20	105.40	99.872	172,266
2025-10-23	94.700	96.300	94.200	96.100	91.059	37,271
2025-10-22	93.900	94.800	93.800	94.800	89.828	81,419
2025-10-21	94.500	94.600	93.700	93.900	88.975	17,570
2025-10-20	94.900	94.900	93.800	94.400	89.449	26,716
2025-10-17	94.700	94.700	93.800	93.900	88.975	29,732
2025-10-16	94.200	94.400	93.400	94.300	89.354	16,547
2025-10-15	94.100	94.600	93.800	93.800	88.880	15,378
2025-10-14	95.400	95.400	93.800	93.800	88.880	30,129
2025-10-13	95.200	96.000	94.900	94.900	89.922	37,598
2025-10-10	95.000	96.200	94.700	95.200	90.207	53,613
2025-10-09	94.800	95.300	94.600	94.800	89.828	18,864
2025-10-08	94.600	94.900	94.200	94.600	89.638	42,693
2025-10-07	94.600	95.100	94.500	94.500	89.543	39,560
2025-10-06	94.100	95.000	93.800	94.600	89.638	35,922
2025-10-03	96.100	96.300	94.000	94.100	89.164	54,154
2025-10-02	97.200	97.800	95.700	95.900	90.870	28,982
2025-10-01	97.700	98.400	97.100	97.100	92.007	30,606
2025-09-30	97.500	98.600	97.400	97.700	92.575	25,776
2025-09-29	97.400	98.400	97.100	97.800	92.670	21,813
2025-09-26	96.300	97.800	96.100	97.800	92.670	20,840
2025-09-25	96.600	96.600	95.800	96.100	91.059	14,824
2025-09-24	96.300	96.700	96.200	96.200	91.154	9,939
2025-09-23	96.800	97.400	96.300	96.500	91.438	15,103
2025-09-22	96.400	97.400	95.900	96.800	91.723	35,351
2025-09-19	96.000	97.000	95.600	96.600	91.533	27,806
2025-09-18	95.700	96.300	95.400	95.400	90.396	9,219
2025-09-17	96.000	96.300	95.100	95.700	90.680	12,870
2025-09-16	96.000	96.800	95.800	96.000	90.965	14,726
2025-09-15	96.200	97.300	95.800	95.800	90.775	38,073
2025-09-12	96.000	96.200	95.400	95.700	90.680	27,634
2025-09-11	91.400	96.000	91.400	96.000	90.965	183,085
2025-09-10	92.000	92.200	91.300	91.300	86.511	6,519
2025-09-09	91.700	92.200	91.600	91.800	86.985	16,432
2025-09-08	91.400	92.000	91.100	91.700	86.890	97,732
2025-09-05	91.300	91.400	91.000	91.300	86.511	7,492
2025-09-04	90.300	91.300	90.300	90.700	85.943	27,758
2025-09-03	90.400	91.000	90.000	90.100	85.374	15,638
2025-09-02	92.400	92.400	90.400	90.400	85.658	25,138
2025-09-01	92.200	92.300	91.500	91.500	86.701	15,397
2025-08-29	91.700	92.400	91.700	92.100	87.269	23,050
2025-08-28	92.200	92.800	91.600	91.600	86.795	14,474
2025-08-27	92.300	92.800	92.100	92.200	87.364	10,156
2025-08-26	92.600	93.700	92.100	92.300	87.459	43,188
2025-08-25	92.300	93.100	91.900	93.000	88.122	28,227
2025-08-22	91.200	92.500	91.200	92.300	87.459	28,488
2025-08-21	91.800	91.900	91.400	91.500	86.701	9,142
2025-08-20	91.400	92.000	91.200	91.500	86.701	22,057
2025-08-19	90.700	91.600	90.700	91.600	86.795	24,470
2025-08-18	91.300	91.300	90.600	90.600	85.848	17,015
2025-08-15	91.000	91.500	91.000	91.100	86.322	14,021
2025-08-14	91.200	91.600	91.000	91.000	86.227	9,902
2025-08-13	91.100	91.700	91.100	91.300	86.511	11,558
2025-08-12	91.500	91.800	91.100	91.100	86.322	18,137

← NewerPage 5 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.