Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	76.200	76.200	74.500	74.900	74.900	78,176
2026-10-16	74.000	77.100	73.900	75.900	75.900	81,540
2026-10-15	74.400	74.400	73.000	73.900	73.900	168,360
2026-10-14	73.900	74.300	73.800	74.000	74.000	67,888
2026-10-13	73.900	74.400	73.700	74.000	74.000	67,835
2026-10-12	74.000	74.400	73.600	73.800	73.800	72,046
2026-10-09	73.600	74.600	73.600	73.900	73.900	55,511
2026-10-08	73.500	74.900	73.300	73.600	73.600	74,970
2026-10-07	74.400	74.500	72.500	73.300	73.300	92,780
2026-10-06	74.100	75.300	74.100	74.500	74.500	58,566
2026-10-05	74.700	75.200	73.900	73.900	73.900	56,987
2026-10-02	75.000	75.600	74.000	74.600	74.600	60,971
2026-10-01	76.000	76.200	74.500	74.900	74.900	62,249
2026-09-30	76.700	77.200	76.200	76.200	76.200	30,145
2026-09-29	75.800	76.900	75.800	76.500	76.500	35,010
2026-09-28	75.400	76.200	75.300	75.600	75.600	36,399
2026-09-25	74.600	75.800	74.300	75.400	75.400	56,344
2026-09-24	74.800	75.500	74.200	74.200	74.200	29,920
2026-09-23	76.500	76.600	74.100	74.500	74.500	66,655
2026-09-22	76.600	76.900	76.000	76.000	76.000	50,713
2026-09-21	76.600	77.000	76.200	76.200	76.200	32,814
2026-09-18	78.200	78.200	76.400	76.500	76.500	54,654
2026-09-17	77.500	78.300	77.200	77.900	77.900	49,763
2026-09-16	76.200	77.300	76.200	77.300	77.300	80,379
2026-09-15	76.200	76.700	75.600	76.000	76.000	68,564
2026-09-14	76.200	76.800	76.000	76.100	76.100	19,923
2026-09-11	76.300	76.800	76.100	76.200	76.200	37,502
2026-09-10	77.000	77.700	75.700	75.900	75.900	63,181
2026-09-09	78.400	78.400	76.800	76.800	76.800	50,900
2026-09-08	78.500	78.900	78.100	78.100	78.100	35,946
2026-09-07	79.000	79.000	77.400	78.200	78.200	76,543
2026-09-04	78.800	79.100	78.000	78.900	78.900	75,945
2026-09-03	79.400	80.000	78.500	78.900	78.900	48,905
2026-09-02	79.000	79.400	78.900	79.200	79.200	18,534
2026-09-01	80.000	80.200	79.000	79.000	79.000	39,006
2026-08-31	81.400	81.700	79.800	79.800	79.800	40,670
2026-08-28	80.500	81.500	80.500	81.300	81.300	43,917
2026-08-27	80.100	80.500	79.200	80.500	80.500	37,265
2026-08-26	80.500	80.500	79.200	79.800	79.800	42,675
2026-08-25	79.500	80.300	79.200	80.100	80.100	21,594
2026-08-24	79.400	79.800	78.900	79.000	79.000	21,349
2026-08-21	79.400	79.700	78.500	79.300	79.300	32,261
2026-08-20	78.300	79.100	77.900	79.100	79.100	33,908
2026-08-19	77.900	78.500	77.600	78.400	78.400	20,785
2026-08-18	78.400	78.400	77.500	77.700	77.700	23,274
2026-08-17	79.100	79.300	77.900	77.900	77.900	48,250
2026-08-14	78.300	79.200	78.300	78.900	78.900	13,518
2026-08-13	78.900	79.200	78.200	78.300	78.300	27,018
2026-08-12	79.500	79.500	78.600	78.600	78.600	21,281
2026-08-11	78.700	79.400	78.000	79.100	79.100	38,172
2026-08-10	78.800	79.100	78.000	78.000	78.000	20,554
2026-08-07	79.200	79.400	78.800	78.800	78.800	16,646
2026-08-06	79.300	80.400	78.800	79.000	79.000	47,594
2026-08-05	79.500	79.500	78.700	78.700	78.700	24,711
2026-08-04	80.100	80.100	78.500	79.100	79.100	37,119
2026-08-03	78.800	79.900	78.700	79.700	79.700	36,959
2026-07-31	78.000	79.300	78.000	78.900	78.900	31,243
2026-07-30	77.500	79.000	77.200	78.200	78.200	66,304
2026-07-29	77.100	78.000	77.100	77.400	77.400	46,476
2026-07-28	76.900	78.000	76.900	77.200	77.200	99,932

Page 1 of 5 · 250 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.