Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	91.500	91.700	91.200	91.500	86.701	9,347
2025-08-08	91.200	91.700	91.000	91.000	86.227	26,664
2025-08-07	90.600	91.600	90.600	91.500	86.701	18,109
2025-08-06	91.200	92.000	90.500	90.500	85.753	16,207
2025-08-05	91.200	92.000	91.200	91.200	86.416	56,064
2025-08-04	90.900	91.300	90.400	91.100	86.322	29,378
2025-08-01	91.300	91.300	90.100	90.100	85.374	48,295
2025-07-31	91.200	91.600	90.500	91.400	86.606	65,711
2025-07-30	91.800	91.800	91.000	91.300	86.511	43,049
2025-07-29	91.800	91.900	91.400	91.500	86.701	29,359
2025-07-28	92.700	92.800	91.400	91.700	86.890	47,713
2025-07-25	92.200	92.400	91.900	92.400	87.553	31,310
2025-07-24	92.300	92.800	91.900	91.900	87.080	45,602
2025-07-23	92.100	93.000	91.900	92.200	87.364	104,226
2025-07-22	92.200	92.500	92.000	92.200	87.364	17,484
2025-07-21	92.000	92.600	91.900	92.300	87.459	17,705
2025-07-18	93.000	93.400	91.900	92.000	87.174	28,189
2025-07-17	93.300	93.800	92.700	92.800	87.932	30,596
2025-07-16	93.000	93.900	93.000	93.300	88.406	22,858
2025-07-15	93.900	94.100	92.300	93.000	88.122	48,752
2025-07-14	90.600	93.900	90.600	92.400	87.553	81,563
2025-07-11	93.000	93.000	89.900	91.200	86.416	452,499
2025-07-10	94.300	95.500	94.300	95.500	90.491	43,826
2025-07-09	94.200	94.900	93.800	94.300	89.354	29,492
2025-07-08	94.200	94.700	94.000	94.600	89.638	32,063
2025-07-07	94.800	94.800	94.300	94.300	89.354	17,752
2025-07-04	94.500	95.000	94.100	94.700	89.733	23,846
2025-07-03	94.100	94.900	94.100	94.200	89.259	24,919
2025-07-02	94.100	94.700	93.800	93.900	88.975	41,352
2025-07-01	93.300	94.200	93.300	93.800	88.880	26,142
2025-06-30	93.900	94.800	93.300	93.300	88.406	24,897
2025-06-27	93.800	94.300	93.200	93.600	88.690	24,755
2025-06-26	93.600	94.000	92.800	93.200	88.311	39,638
2025-06-25	94.400	94.700	93.200	93.200	88.311	55,846
2025-06-24	94.600	95.200	93.700	94.100	89.164	72,520
2025-06-23	95.600	95.600	93.700	93.800	88.880	26,105
2025-06-19	94.900	95.700	94.300	95.200	90.207	11,943
2025-06-18	95.100	95.800	94.600	94.600	89.638	38,591
2025-06-17	96.000	96.000	95.200	96.000	90.965	32,921
2025-06-16	95.300	96.500	95.300	95.800	90.775	22,175
2025-06-13	97.000	97.000	95.800	96.400	91.344	79,795
2025-06-12	98.700	99.100	97.100	97.400	92.291	34,491
2025-06-11	98.800	99.600	98.700	98.700	93.523	13,000
2025-06-10	100.20	100.20	98.700	98.800	93.618	15,424
2025-06-09	99.000	99.800	98.900	99.100	93.902	14,529
2025-06-05	100.00	100.00	98.800	99.000	93.807	28,248
2025-06-04	100.60	101.40	99.300	99.500	94.281	22,403
2025-06-03	101.80	101.80	99.200	100.20	94.944	38,637
2025-06-02	101.60	104.40	99.800	101.80	96.460	97,903
2025-05-30	103.00	103.00	100.00	100.00	94.755	42,081
2025-05-28	103.40	103.80	101.80	102.80	97.408	14,581
2025-05-27	101.20	104.00	100.60	103.40	97.976	40,600
2025-05-26	99.000	102.20	99.000	102.20	96.839	67,376
2025-05-23	97.400	98.500	95.900	96.900	91.817	33,695
2025-05-22	97.800	97.800	96.500	97.500	92.386	23,904
2025-05-21	98.800	98.800	97.100	97.500	92.386	16,827
2025-05-20	99.500	99.500	97.200	97.800	92.670	34,612
2025-05-19	102.00	102.20	100.40	101.40	93.712	38,483
2025-05-16	101.00	102.60	101.00	101.00	93.343	31,420
2025-05-15	100.20	102.00	100.20	101.00	93.343	20,067

← NewerPage 6 of 22 · 1,261 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.