Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	22.629	23.811	22.629	23.659	14.010	2,112,106
2024-05-28	22.561	23.153	22.528	22.578	13.370	1,536,555
2024-05-27	22.426	22.730	22.393	22.561	13.360	419,301
2024-05-24	22.274	22.494	21.785	22.393	13.260	560,432
2024-05-23	22.359	22.561	21.970	22.038	13.050	1,018,527
2024-05-22	22.393	22.511	21.903	22.274	13.190	480,489
2024-05-21	22.072	22.426	21.903	22.409	13.270	544,905
2024-05-20	21.329	22.156	21.329	22.038	13.050	798,655
2024-05-17	21.481	21.700	21.177	21.312	12.620	595,465
2024-05-16	21.531	21.987	21.261	21.464	12.710	1,304,285
2024-05-15	21.734	21.886	21.008	21.227	12.570	900,340
2024-05-14	20.805	21.852	20.805	21.734	12.870	1,004,602
2024-05-13	20.957	21.075	20.603	21.059	12.470	597,684
2024-05-10	20.755	20.991	20.619	20.907	12.380	960,372
2024-05-08	19.843	20.721	19.792	20.603	12.200	1,018,669
2024-05-07	20.501	20.501	19.758	19.843	11.750	1,577,002
2024-05-06	20.687	20.788	20.214	20.501	12.140	887,059
2024-05-03	20.282	20.856	20.282	20.687	12.250	1,053,198
2024-05-02	21.075	21.210	20.197	20.265	12.000	1,391,314
2024-04-30	21.683	21.683	21.143	21.278	12.600	190,511
2024-04-29	21.396	21.683	21.278	21.683	12.840	478,921
2024-04-26	20.856	21.362	20.771	21.177	12.540	897,197
2024-04-25	22.122	22.291	20.619	20.619	12.210	1,744,647
2024-04-24	23.203	23.203	22.122	22.122	13.100	909,795
2024-04-23	22.291	23.119	22.139	23.119	13.690	8,670,689
2024-04-22	21.785	22.342	21.785	22.258	13.180	928,293
2024-04-19	21.498	21.785	21.126	21.717	12.860	1,245,247
2024-04-18	22.865	23.001	21.514	21.616	12.800	1,702,400
2024-04-17	23.068	23.457	22.663	22.832	13.520	7,634,346
2024-04-16	22.038	23.220	22.004	23.068	13.660	4,365,839
2024-04-15	22.477	22.595	22.156	22.190	13.140	1,357,320
2024-04-12	22.680	22.899	22.207	22.443	13.290	2,090,813
2024-04-11	22.190	22.798	21.818	22.291	13.200	2,442,017
2024-04-10	22.258	22.460	20.721	22.207	13.150	4,363,522
2024-04-09	21.059	21.514	20.907	21.278	12.600	697,612
2024-04-08	21.751	22.106	21.160	21.160	12.530	1,001,553
2024-04-05	21.278	22.173	21.261	21.751	12.880	1,714,170
2024-04-04	20.704	21.227	20.636	21.109	12.500	744,057
2024-04-03	20.349	20.636	19.657	20.636	12.220	1,403,490
2024-04-02	21.346	21.514	20.349	20.383	12.070	1,470,405
2024-03-28	21.481	21.481	20.839	21.346	12.640	338,350
2024-03-27	20.788	21.531	20.771	21.447	12.700	830,512
2024-03-26	20.552	20.822	20.282	20.788	12.310	1,005,819
2024-03-25	20.923	21.008	20.451	20.552	12.170	641,534
2024-03-22	21.075	21.481	20.687	20.923	12.390	774,494
2024-03-21	21.109	21.447	20.957	21.092	12.490	1,245,563
2024-03-20	20.569	21.075	20.214	20.856	12.350	1,327,189
2024-03-19	20.451	20.603	19.809	20.603	12.200	1,244,662
2024-03-18	19.995	20.636	19.876	20.501	12.140	1,030,649
2024-03-15	20.282	20.383	18.914	20.028	11.860	4,254,200
2024-03-14	21.869	22.122	20.771	20.771	12.300	1,276,856
2024-03-13	21.312	21.785	21.109	21.768	12.890	1,007,296
2024-03-12	21.075	21.362	20.907	21.312	12.620	849,906
2024-03-11	20.788	21.025	20.400	21.025	12.450	583,230
2024-03-08	21.227	21.227	20.282	20.822	12.330	872,653
2024-03-07	20.923	21.396	20.771	21.109	12.500	1,551,325
2024-03-06	20.332	20.974	20.265	20.552	12.170	496,926
2024-03-05	20.518	20.518	20.130	20.332	12.040	673,083
2024-03-04	20.653	20.923	20.315	20.518	12.150	822,239
2024-03-01	19.133	20.670	19.133	20.619	12.210	1,208,888

← NewerPage 11 of 22 · 1,262 trading daysOlder →

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.