Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 18.559 | 19.066 | 18.559 | 18.981 | 11.240 | 229,943 |
| 2024-08-22 | 17.901 | 18.627 | 17.850 | 18.509 | 10.960 | 355,750 |
| 2024-08-21 | 18.576 | 19.015 | 17.765 | 17.901 | 10.600 | 810,695 |
| 2024-08-20 | 18.171 | 18.373 | 17.917 | 17.934 | 10.620 | 262,123 |
| 2024-08-19 | 17.934 | 18.306 | 17.749 | 18.154 | 10.750 | 252,322 |
| 2024-08-16 | 17.934 | 18.221 | 17.934 | 17.934 | 10.620 | 330,572 |
| 2024-08-15 | 17.428 | 18.053 | 17.276 | 17.934 | 10.620 | 345,184 |
| 2024-08-14 | 17.495 | 17.867 | 17.428 | 17.428 | 10.320 | 204,920 |
| 2024-08-13 | 18.069 | 18.120 | 17.614 | 17.614 | 10.430 | 386,806 |
| 2024-08-12 | 17.833 | 18.069 | 17.681 | 17.850 | 10.570 | 182,166 |
| 2024-08-09 | 17.917 | 18.340 | 17.782 | 17.833 | 10.560 | 348,639 |
| 2024-08-08 | 18.154 | 18.154 | 17.732 | 17.901 | 10.600 | 326,349 |
| 2024-08-07 | 18.205 | 18.289 | 17.850 | 18.154 | 10.750 | 350,273 |
| 2024-08-06 | 17.698 | 18.188 | 17.411 | 17.732 | 10.500 | 503,519 |
| 2024-08-05 | 17.462 | 17.765 | 16.854 | 17.647 | 10.450 | 1,260,822 |
| 2024-08-02 | 18.576 | 18.576 | 18.019 | 18.323 | 10.850 | 928,218 |
| 2024-08-01 | 19.437 | 19.640 | 18.661 | 18.661 | 11.050 | 457,716 |
| 2024-07-31 | 19.437 | 19.674 | 19.319 | 19.437 | 11.510 | 423,838 |
| 2024-07-30 | 19.674 | 19.674 | 19.218 | 19.437 | 11.510 | 254,843 |
| 2024-07-29 | 19.083 | 19.488 | 19.032 | 19.150 | 11.340 | 210,406 |
| 2024-07-26 | 19.201 | 19.285 | 19.066 | 19.083 | 11.300 | 299,593 |
| 2024-07-25 | 19.032 | 19.218 | 18.661 | 19.116 | 11.320 | 505,301 |
| 2024-07-24 | 19.083 | 19.319 | 18.981 | 19.032 | 11.270 | 242,806 |
| 2024-07-23 | 18.948 | 19.302 | 18.914 | 19.066 | 11.290 | 554,567 |
| 2024-07-22 | 18.998 | 19.218 | 18.931 | 18.948 | 11.220 | 341,541 |
| 2024-07-19 | 19.505 | 19.505 | 18.948 | 18.998 | 11.250 | 626,441 |
| 2024-07-18 | 19.623 | 19.758 | 19.505 | 19.556 | 11.580 | 483,021 |
| 2024-07-17 | 19.437 | 19.758 | 19.302 | 19.623 | 11.620 | 543,721 |
| 2024-07-16 | 19.336 | 19.623 | 19.285 | 19.437 | 11.510 | 433,159 |
| 2024-07-15 | 19.404 | 19.691 | 19.167 | 19.437 | 11.510 | 572,160 |
| 2024-07-12 | 19.167 | 19.505 | 18.762 | 19.404 | 11.490 | 516,566 |
| 2024-07-11 | 18.863 | 19.201 | 18.644 | 19.133 | 11.330 | 674,888 |
| 2024-07-10 | 19.336 | 19.454 | 18.796 | 18.796 | 11.130 | 540,212 |
| 2024-07-09 | 19.184 | 19.420 | 19.167 | 19.285 | 11.420 | 457,632 |
| 2024-07-08 | 19.724 | 19.893 | 19.252 | 19.252 | 11.400 | 735,567 |
| 2024-07-05 | 18.694 | 19.944 | 18.576 | 19.758 | 11.700 | 2,187,377 |
| 2024-07-04 | 18.964 | 19.083 | 18.424 | 18.711 | 11.080 | 1,030,182 |
| 2024-07-03 | 19.015 | 19.167 | 18.492 | 18.914 | 11.200 | 2,523,007 |
| 2024-07-02 | 18.407 | 19.167 | 17.445 | 18.576 | 11.000 | 8,852,190 |
| 2024-07-01 | 20.011 | 20.248 | 19.809 | 20.163 | 11.940 | 708,961 |
| 2024-06-28 | 20.569 | 20.704 | 19.691 | 19.893 | 11.780 | 1,379,223 |
| 2024-06-27 | 20.451 | 20.603 | 20.113 | 20.569 | 12.180 | 441,577 |
| 2024-06-26 | 20.265 | 20.518 | 19.961 | 20.265 | 12.000 | 562,987 |
| 2024-06-25 | 20.400 | 20.552 | 20.028 | 20.214 | 11.970 | 968,261 |
| 2024-06-24 | 20.974 | 20.974 | 20.096 | 20.383 | 12.070 | 2,120,171 |
| 2024-06-20 | 21.025 | 21.244 | 20.873 | 21.109 | 12.500 | 781,853 |
| 2024-06-19 | 21.059 | 21.210 | 20.890 | 21.025 | 12.450 | 336,542 |
| 2024-06-18 | 20.890 | 21.210 | 20.619 | 21.059 | 12.470 | 474,610 |
| 2024-06-17 | 20.940 | 21.227 | 20.687 | 20.856 | 12.350 | 395,678 |
| 2024-06-14 | 21.295 | 21.498 | 20.805 | 20.940 | 12.400 | 1,716,130 |
| 2024-06-13 | 21.970 | 22.122 | 21.261 | 21.295 | 12.610 | 1,624,724 |
| 2024-06-12 | 21.481 | 22.224 | 21.346 | 21.954 | 13.000 | 714,470 |
| 2024-06-11 | 21.717 | 21.852 | 21.464 | 21.650 | 12.820 | 624,286 |
| 2024-06-10 | 21.717 | 21.852 | 21.160 | 21.768 | 12.890 | 2,430,434 |
| 2024-06-07 | 23.744 | 24.656 | 21.650 | 21.852 | 12.940 | 3,435,050 |
| 2024-06-05 | 23.744 | 24.031 | 23.642 | 23.828 | 14.110 | 449,477 |
| 2024-06-04 | 24.419 | 24.419 | 23.727 | 23.744 | 14.060 | 576,020 |
| 2024-06-03 | 24.656 | 25.247 | 24.098 | 24.419 | 14.460 | 761,997 |
| 2024-05-31 | 23.980 | 24.622 | 23.760 | 24.520 | 14.520 | 1,078,512 |
| 2024-05-30 | 23.676 | 24.453 | 23.423 | 24.216 | 14.340 | 1,291,758 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-16 | 2.2100 SEK |
| 2020-12-15 | 2.2000 SEK |
| 2019-12-12 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.