Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	13.932	14.244	13.789	14.177	8.395	410,523
2023-12-01	14.152	14.185	13.611	13.696	8.110	504,600
2023-11-30	14.101	14.185	13.594	13.856	8.205	576,469
2023-11-29	13.814	14.185	13.713	14.017	8.300	386,464
2023-11-28	14.506	14.591	13.797	13.797	8.170	521,124
2023-11-27	14.008	14.515	13.713	14.439	8.550	1,804,718
2023-11-24	13.704	14.152	13.434	14.076	8.335	946,518
2023-11-23	13.485	14.523	13.468	13.704	8.115	4,301,136
2023-11-22	13.586	13.586	13.248	13.485	7.985	1,311,983
2023-11-21	13.510	13.848	13.214	13.527	8.010	2,478,537
2023-11-20	12.632	13.468	12.581	13.121	7.770	1,867,825
2023-11-17	12.226	12.716	12.226	12.598	7.460	1,919,648
2023-11-16	12.902	12.902	12.235	12.404	7.345	2,409,806
2023-11-15	13.003	13.307	12.564	12.902	7.640	568,444
2023-11-14	12.117	12.902	12.041	12.902	7.640	728,091
2023-11-13	12.378	13.003	11.821	12.074	7.150	634,328
2023-11-10	23.558	24.233	23.034	23.777	7.383	967,923
2023-11-09	22.629	24.014	22.629	23.372	7.257	1,032,425
2023-11-08	22.207	22.815	21.616	22.511	6.989	1,864,935
2023-11-07	22.511	22.781	22.038	22.207	6.895	802,501
2023-11-06	22.258	23.254	22.258	22.511	6.989	1,150,736
2023-11-03	21.852	22.680	21.852	22.258	6.911	560,367
2023-11-02	21.954	22.409	21.751	21.751	6.753	1,002,000
2023-11-01	21.194	22.072	20.873	21.582	6.701	3,156,172
2023-10-31	22.207	22.477	20.299	21.194	6.580	4,363,533
2023-10-30	23.389	23.744	22.984	23.034	7.152	417,359
2023-10-27	25.314	25.314	23.389	23.389	7.262	627,623
2023-10-26	22.832	24.520	22.832	24.098	7.482	472,841
2023-10-25	25.500	25.500	23.490	23.490	7.293	325,254
2023-10-24	24.740	25.415	24.520	25.129	7.802	302,794
2023-10-23	25.415	25.686	24.487	25.027	7.771	475,611
2023-10-20	26.192	26.209	25.280	25.415	7.891	347,875
2023-10-19	27.493	27.847	25.888	26.108	8.106	401,702
2023-10-18	27.931	28.101	27.442	27.493	8.536	661,541
2023-10-17	27.931	28.303	27.746	27.864	8.651	614,097
2023-10-16	27.526	28.286	27.374	27.931	8.672	516,194
2023-10-13	27.779	27.830	26.750	27.526	8.547	1,803,658
2023-10-12	27.577	28.050	27.324	27.779	8.625	1,608,154
2023-10-11	27.020	28.658	25.787	27.526	8.547	14,877,512
2023-10-10	30.954	33.116	30.802	33.116	10.282	819,285
2023-10-09	33.504	33.775	30.431	30.769	9.553	2,078,269
2023-10-06	33.842	34.856	33.842	34.011	10.560	520,884
2023-10-05	34.113	35.092	34.113	34.653	10.759	122,567
2023-10-04	34.079	34.214	33.724	34.079	10.581	203,356
2023-10-03	34.450	34.686	34.214	34.349	10.665	147,938
2023-10-02	34.180	34.788	34.079	34.551	10.728	338,745
2023-09-29	34.315	35.261	34.045	34.180	10.612	237,177
2023-09-28	34.518	34.686	33.640	34.450	10.696	200,482
2023-09-27	35.295	35.429	34.180	34.518	10.717	354,081
2023-09-26	34.653	34.653	34.045	34.450	10.696	272,025
2023-09-25	36.308	36.646	34.247	34.991	10.864	366,566
2023-09-22	37.996	37.996	36.139	37.051	11.504	359,627
2023-09-21	35.666	36.949	35.497	36.139	11.221	248,151
2023-09-20	35.396	36.443	35.396	36.105	11.210	145,337
2023-09-19	36.308	36.409	34.957	35.497	11.021	440,837
2023-09-18	36.308	37.152	35.463	35.463	11.011	282,147
2023-09-15	36.916	37.557	36.342	36.342	11.284	411,685
2023-09-14	36.713	37.389	36.477	37.051	11.504	220,946
2023-09-13	36.747	37.220	36.375	36.713	11.399	296,214
2023-09-12	37.524	37.726	36.814	36.814	11.430	367,683

← NewerPage 13 of 21 · 1,257 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.