Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	100.40	100.80	99.600	99.700	92.141	21,073
2025-05-13	97.700	101.00	97.600	99.600	92.049	31,415
2025-05-12	96.500	98.500	96.500	97.700	90.293	29,527
2025-05-09	96.500	97.300	96.300	96.800	89.461	7,515
2025-05-08	96.700	97.100	96.200	96.400	89.092	7,382
2025-05-07	96.500	97.400	96.200	96.600	89.276	16,268
2025-05-06	97.700	98.400	96.100	96.500	89.184	19,256
2025-05-05	98.100	98.800	97.000	97.700	90.293	11,224
2025-05-02	97.500	98.000	97.000	97.700	90.293	30,762
2025-04-30	96.200	97.000	95.800	97.000	89.646	17,054
2025-04-29	94.800	96.700	94.800	96.400	89.092	142,274
2025-04-28	94.500	95.400	93.600	94.400	87.243	32,470
2025-04-25	96.000	96.000	91.000	94.700	87.520	104,719
2025-04-24	96.100	97.900	96.100	96.600	89.276	22,895
2025-04-23	98.300	98.300	96.400	96.700	89.369	26,429
2025-04-22	96.300	96.700	95.800	96.100	88.814	20,867
2025-04-17	96.700	97.100	96.200	96.200	88.907	6,415
2025-04-16	96.700	97.300	96.300	96.900	89.554	14,028
2025-04-15	97.000	98.000	96.400	96.900	89.554	27,493
2025-04-14	95.500	97.400	95.500	96.400	89.092	40,057
2025-04-11	93.600	96.100	93.000	94.700	87.520	295,583
2025-04-10	96.500	97.600	93.700	94.000	86.874	20,174
2025-04-09	94.500	94.600	90.700	92.300	85.302	220,259
2025-04-08	95.200	97.300	94.800	95.900	88.629	11,985
2025-04-07	95.000	96.500	92.100	94.300	87.151	40,632
2025-04-04	99.800	100.20	96.000	97.200	89.831	34,286
2025-04-03	101.40	102.40	98.800	99.900	92.326	11,530
2025-04-02	100.40	101.60	99.500	101.60	93.897	16,427
2025-04-01	100.40	100.40	99.300	100.20	92.603	7,689
2025-03-31	99.900	100.60	98.200	99.800	92.234	133,905
2025-03-28	99.900	100.60	99.300	100.00	92.419	3,948
2025-03-27	100.00	100.40	99.200	100.40	92.788	9,028
2025-03-26	101.80	101.80	100.20	100.80	93.158	3,853
2025-03-25	100.00	102.40	99.400	101.60	93.897	18,120
2025-03-24	101.00	101.60	99.800	100.00	92.419	241,529
2025-03-21	101.00	101.00	99.500	100.00	92.419	10,999
2025-03-20	102.00	103.00	100.20	101.00	93.343	4,433
2025-03-19	102.60	102.80	101.20	101.60	93.897	5,225
2025-03-18	102.20	104.20	102.20	102.60	94.822	24,065
2025-03-17	101.60	102.60	101.40	102.00	94.267	14,505
2025-03-14	99.900	101.00	99.200	100.60	92.973	6,393
2025-03-13	99.200	101.60	99.000	100.20	92.603	6,836
2025-03-12	99.700	100.80	98.300	99.200	91.679	31,384
2025-03-11	102.60	102.60	99.400	99.700	92.141	30,315
2025-03-10	102.80	103.40	101.40	103.00	95.191	25,558
2025-03-07	100.40	103.00	99.000	103.00	95.191	20,607
2025-03-06	100.80	101.40	99.100	100.40	92.788	24,976
2025-03-05	98.600	100.80	98.600	100.80	93.158	21,161
2025-03-04	101.80	101.80	98.200	98.600	91.125	29,032
2025-03-03	104.00	104.20	101.40	102.00	94.267	26,444
2025-02-28	100.40	105.00	99.400	105.00	97.040	972,235
2025-02-27	101.60	102.80	100.40	100.40	92.788	13,045
2025-02-26	100.40	102.00	100.00	101.60	93.897	9,604
2025-02-25	101.00	101.00	99.700	100.40	92.788	17,238
2025-02-24	99.700	100.80	99.600	99.700	92.141	8,731
2025-02-21	99.000	101.00	98.100	99.700	92.141	20,425
2025-02-20	100.40	100.60	99.000	99.500	91.957	13,267
2025-02-19	101.00	101.80	97.800	100.80	93.158	38,216
2025-02-18	103.20	103.60	100.60	101.00	93.343	28,055
2025-02-17	102.00	103.20	101.60	103.20	95.376	10,550

← NewerPage 7 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.