Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	95.000	95.000	93.600	93.900	86.781	17,096
2024-11-13	95.000	95.700	94.000	94.700	87.520	20,425
2024-11-12	96.000	96.000	94.000	94.000	86.874	22,042
2024-11-11	96.600	97.000	96.000	96.100	88.814	44,209
2024-11-08	98.000	98.800	96.800	98.200	88.445	27,995
2024-11-07	96.400	98.600	96.400	98.000	88.264	20,885
2024-11-06	97.000	98.700	96.400	96.400	86.823	27,536
2024-11-05	97.200	98.300	96.800	97.200	87.544	15,557
2024-11-04	97.500	98.400	96.500	97.200	87.544	20,363
2024-11-01	97.500	98.900	97.100	97.600	87.904	12,884
2024-10-31	99.700	99.700	96.200	97.500	87.814	24,851
2024-10-30	98.000	100.00	96.700	96.700	87.094	31,666
2024-10-29	99.500	99.900	98.000	98.300	88.535	35,999
2024-10-28	96.800	99.900	96.800	99.000	89.165	40,047
2024-10-25	96.700	99.600	96.100	96.100	86.553	34,813
2024-10-24	97.700	99.000	89.700	96.300	86.733	129,536
2024-10-23	100.20	101.80	100.20	100.80	90.786	16,507
2024-10-22	100.20	100.80	98.600	100.20	90.246	31,542
2024-10-21	100.60	101.00	100.00	100.00	90.066	24,718
2024-10-18	102.20	103.00	100.00	100.60	90.606	28,698
2024-10-17	102.60	103.80	102.20	102.20	92.047	7,136
2024-10-16	102.80	103.60	102.20	102.60	92.408	11,653
2024-10-15	103.80	103.80	102.60	103.20	92.948	11,108
2024-10-14	102.40	104.00	102.40	103.40	93.128	10,784
2024-10-11	103.20	103.40	102.40	102.40	92.227	6,254
2024-10-10	103.80	104.40	103.00	103.40	93.128	13,122
2024-10-09	103.80	104.60	103.60	103.80	93.488	6,119
2024-10-08	105.80	106.20	103.80	103.80	93.488	14,461
2024-10-07	106.00	106.80	105.40	105.60	95.109	11,112
2024-10-04	105.20	106.00	105.00	105.60	95.109	11,660
2024-10-03	107.00	107.00	104.80	104.80	94.389	14,851
2024-10-02	106.40	106.60	105.60	106.00	95.470	8,703
2024-10-01	106.00	107.20	105.60	105.60	95.109	17,898
2024-09-30	107.00	107.40	105.60	105.80	95.290	25,645
2024-09-27	104.80	106.80	104.80	106.20	95.650	19,075
2024-09-26	103.80	104.80	103.40	104.80	94.389	40,719
2024-09-25	103.20	104.00	103.20	104.00	93.668	11,549
2024-09-24	104.00	105.40	102.80	103.00	92.768	19,330
2024-09-23	103.00	104.20	103.00	103.60	93.308	23,073
2024-09-20	103.60	104.00	101.80	103.00	92.768	27,706
2024-09-19	102.00	104.20	102.00	104.00	93.668	45,220
2024-09-18	98.200	101.20	97.900	100.60	90.606	31,786
2024-09-17	98.000	98.400	97.800	98.200	88.445	16,939
2024-09-16	98.200	98.500	97.800	97.800	88.084	30,904
2024-09-13	98.100	99.300	98.100	98.200	88.445	11,977
2024-09-12	98.600	99.300	98.100	98.300	88.535	25,342
2024-09-11	99.600	99.700	98.500	98.500	88.715	17,750
2024-09-10	98.600	100.20	98.600	99.600	89.706	16,540
2024-09-09	99.100	99.800	98.400	98.500	88.715	21,935
2024-09-06	99.800	100.20	99.100	99.100	89.255	12,845
2024-09-05	100.60	100.60	99.500	99.600	89.706	12,273
2024-09-04	100.40	101.20	100.00	100.60	90.606	10,341
2024-09-03	101.00	101.40	100.00	101.40	91.327	35,963
2024-09-02	100.00	100.60	99.900	100.20	90.246	11,816
2024-08-30	100.60	100.80	100.00	100.20	90.246	30,197
2024-08-29	100.80	100.80	100.00	100.40	90.426	17,944
2024-08-28	100.00	101.00	100.00	100.00	90.066	7,962
2024-08-27	102.00	102.20	100.20	100.20	90.246	20,057
2024-08-26	101.60	101.80	100.60	101.40	91.327	7,449
2024-08-23	100.00	101.80	100.00	101.60	91.507	11,681

← NewerPage 9 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.