Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	37.692	38.402	37.490	37.524	11.651	269,737
2023-09-08	38.132	38.503	37.692	37.692	11.703	140,761
2023-09-07	38.841	38.841	37.692	38.132	11.839	171,511
2023-09-06	38.503	38.773	38.233	38.334	11.902	107,843
2023-09-05	38.098	38.605	37.760	38.334	11.902	119,433
2023-09-04	38.435	38.942	37.828	38.098	11.829	185,686
2023-09-01	38.469	38.841	38.166	38.300	11.892	242,650
2023-08-31	37.895	40.090	37.625	38.469	11.944	4,765,802
2023-08-30	37.186	37.862	36.848	37.828	11.745	378,082
2023-08-29	37.760	37.895	36.477	36.983	11.483	301,505
2023-08-28	37.186	37.996	36.544	37.490	11.640	243,390
2023-08-25	37.794	38.132	37.152	37.152	11.535	261,831
2023-08-24	39.077	39.280	37.794	37.794	11.734	368,273
2023-08-23	39.921	40.293	38.571	39.077	12.133	155,493
2023-08-22	39.043	40.563	38.740	39.921	12.395	401,990
2023-08-21	39.888	39.989	39.043	39.043	12.122	252,690
2023-08-18	39.888	39.989	38.875	39.888	12.385	250,357
2023-08-17	41.036	41.036	39.921	40.090	12.448	228,815
2023-08-16	41.205	41.273	40.530	41.239	12.804	296,499
2023-08-15	42.421	42.556	41.002	41.340	12.836	320,104
2023-08-14	42.590	42.894	42.556	42.556	13.213	289,635
2023-08-11	43.806	43.907	42.556	42.691	13.255	337,122
2023-08-10	44.312	44.481	43.434	44.211	13.727	253,090
2023-08-09	44.346	44.583	43.907	44.076	13.685	213,008
2023-08-08	44.042	44.751	44.042	44.346	13.769	243,694
2023-08-07	44.717	45.494	44.042	44.042	13.674	275,079
2023-08-04	45.562	45.562	44.042	44.684	13.874	110,572
2023-08-03	44.887	44.887	44.245	44.346	13.769	339,363
2023-08-02	45.663	45.731	44.346	44.414	13.790	236,898
2023-08-01	46.339	46.339	44.650	45.562	14.146	297,353
2023-07-31	48.129	48.129	45.967	46.339	14.388	283,879
2023-07-28	48.061	48.095	47.859	48.061	14.922	451,162
2023-07-27	48.163	48.163	48.061	48.061	14.922	401,721
2023-07-26	48.365	48.568	48.095	48.129	14.943	854,780
2023-07-25	48.230	48.466	48.196	48.466	15.048	427,890
2023-07-24	48.196	48.264	48.163	48.264	14.985	689,962
2023-07-21	48.298	48.298	48.129	48.230	14.975	1,206,070
2023-07-20	48.230	48.669	48.196	48.264	14.985	545,451
2023-07-19	48.264	48.771	48.196	48.331	15.006	365,072
2023-07-18	48.230	48.365	48.163	48.230	14.975	1,051,082
2023-07-17	48.264	48.433	48.163	48.196	14.964	702,148
2023-07-14	48.500	48.500	47.960	48.230	14.975	682,906
2023-07-13	48.331	48.838	48.230	48.331	15.006	295,638
2023-07-12	48.298	48.771	48.163	48.264	14.985	270,555
2023-07-11	48.196	49.007	48.196	48.298	14.996	345,682
2023-07-10	48.737	48.906	48.196	48.433	15.038	247,268
2023-07-07	48.973	49.108	48.264	49.007	15.216	482,564
2023-07-06	48.939	49.176	48.568	48.973	15.205	408,450
2023-07-05	49.480	49.784	49.176	49.243	15.289	279,851
2023-07-04	50.865	51.067	49.412	50.122	15.562	314,514
2023-07-03	50.561	51.236	49.818	50.865	15.793	317,072
2023-06-30	50.763	51.202	49.615	50.493	15.677	1,580,612
2023-06-29	50.493	51.709	49.682	50.899	15.803	403,325
2023-06-28	50.932	51.439	49.108	50.358	15.635	1,015,844
2023-06-27	46.440	51.270	42.759	50.899	15.803	7,664,846
2023-06-26	43.907	45.292	43.738	45.190	14.031	476,330
2023-06-22	42.860	43.907	42.218	43.569	13.528	653,598
2023-06-21	43.198	44.650	42.658	43.536	13.517	371,328
2023-06-20	44.110	44.110	42.624	42.961	13.339	701,640
2023-06-19	45.528	45.528	44.008	44.110	13.695	393,837

← NewerPage 14 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.