Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	19.167	19.437	18.914	19.083	11.300	667,508
2024-02-28	19.252	19.437	18.880	19.268	11.410	943,026
2024-02-27	19.454	19.674	19.252	19.252	11.400	805,838
2024-02-26	19.758	19.876	19.285	19.454	11.520	708,313
2024-02-23	20.315	20.383	19.809	19.809	11.730	679,569
2024-02-22	19.606	20.400	19.606	20.231	11.980	579,669
2024-02-21	19.792	19.995	19.454	19.572	11.590	489,385
2024-02-20	19.843	19.995	19.539	19.775	11.710	926,405
2024-02-19	20.586	20.839	19.995	19.995	11.840	1,180,664
2024-02-16	20.957	21.616	20.518	20.687	12.250	1,684,917
2024-02-15	20.366	20.974	20.315	20.603	12.200	10,821,597
2024-02-14	19.758	20.451	19.420	20.349	12.050	1,951,430
2024-02-13	19.150	20.163	18.981	19.708	11.670	14,634,844
2024-02-12	18.728	19.218	18.407	19.083	11.300	3,552,741
2024-02-09	19.454	19.488	18.458	18.458	10.930	1,341,054
2024-02-08	19.100	19.606	18.964	19.437	11.510	1,796,199
2024-02-07	19.420	19.556	19.049	19.066	11.290	1,004,608
2024-02-06	19.826	19.944	19.100	19.488	11.540	2,132,333
2024-02-05	19.826	20.130	19.471	19.640	11.630	1,041,069
2024-02-02	20.282	20.771	19.809	19.826	11.740	1,132,825
2024-02-01	19.741	20.400	19.420	20.214	11.970	1,591,063
2024-01-31	20.028	20.163	19.488	19.741	11.690	853,888
2024-01-30	20.434	20.619	20.045	20.079	11.890	1,257,635
2024-01-29	20.130	20.569	19.708	20.434	12.100	1,080,864
2024-01-26	19.589	20.045	19.150	20.011	11.850	1,322,293
2024-01-25	20.163	20.197	18.981	19.741	11.690	1,826,071
2024-01-24	19.420	20.332	19.167	20.163	11.940	5,745,382
2024-01-23	18.677	19.572	18.542	19.420	11.500	2,324,677
2024-01-22	18.407	19.049	18.407	18.509	10.960	3,181,005
2024-01-19	18.171	18.373	17.597	17.647	10.450	725,395
2024-01-18	17.377	18.205	17.242	18.137	10.740	1,085,526
2024-01-17	17.664	17.749	16.972	17.394	10.300	1,527,757
2024-01-16	17.326	18.238	17.259	17.951	10.630	2,177,145
2024-01-15	17.326	17.495	17.073	17.343	10.270	1,134,545
2024-01-12	17.884	18.255	17.563	17.951	10.630	1,567,658
2024-01-11	19.252	19.589	17.749	17.749	10.510	3,765,561
2024-01-10	16.921	19.488	16.887	18.914	11.200	13,647,313
2024-01-09	15.959	16.009	15.317	15.604	9.240	1,446,875
2024-01-08	15.899	16.043	15.528	15.891	9.410	1,240,272
2024-01-05	16.127	16.127	15.570	15.899	9.415	729,037
2024-01-04	16.381	16.381	15.857	16.178	9.580	1,182,987
2024-01-03	16.786	16.786	15.790	16.389	9.705	1,478,776
2024-01-02	16.516	17.191	16.271	16.533	9.790	1,821,608
2023-12-29	16.887	17.259	15.866	16.550	9.800	2,653,125
2023-12-28	15.671	16.710	15.536	16.550	9.800	2,585,942
2023-12-27	16.862	17.124	15.528	15.604	9.240	4,077,542
2023-12-22	16.288	16.803	16.127	16.550	9.800	813,634
2023-12-21	16.381	16.668	16.043	16.288	9.645	1,902,646
2023-12-20	16.583	16.938	16.136	16.415	9.720	2,550,577
2023-12-19	15.950	16.634	15.705	16.263	9.630	4,624,007
2023-12-18	15.773	15.815	15.519	15.621	9.250	975,903
2023-12-15	15.080	16.026	14.937	15.773	9.340	2,987,215
2023-12-14	14.624	15.536	14.624	15.080	8.930	3,423,371
2023-12-13	14.920	14.920	14.278	14.295	8.465	4,123,496
2023-12-12	15.916	15.959	14.692	14.920	8.835	3,190,819
2023-12-11	16.144	16.178	15.899	15.967	9.455	1,418,938
2023-12-08	15.840	16.364	15.612	16.144	9.560	2,281,969
2023-12-07	15.756	16.541	15.460	16.229	9.610	950,822
2023-12-06	14.768	15.840	14.658	15.807	9.360	2,253,529
2023-12-05	14.168	14.658	13.898	14.658	8.680	1,152,763

← NewerPage 12 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.