Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	47.284	47.284	44.583	45.427	14.104	950,484
2023-06-15	46.947	47.318	45.832	46.778	14.524	748,888
2023-06-14	47.284	47.622	46.237	46.373	14.398	515,063
2023-06-13	49.615	49.784	46.879	47.116	14.629	1,019,813
2023-06-12	49.345	50.290	48.230	49.108	15.247	1,091,858
2023-06-09	49.209	49.277	48.331	48.973	15.205	726,976
2023-06-08	49.176	49.953	48.129	49.209	15.279	567,557
2023-06-07	49.108	49.986	47.757	49.209	15.279	621,379
2023-06-05	49.750	49.851	48.365	48.906	15.185	534,666
2023-06-02	47.453	49.851	47.420	49.750	15.447	435,781
2023-06-01	47.284	47.588	45.596	47.453	14.734	465,346
2023-05-31	47.825	47.825	46.643	47.487	14.744	772,415
2023-05-30	49.311	49.649	48.129	48.196	14.964	255,999
2023-05-29	49.514	50.358	48.838	48.906	15.185	185,590
2023-05-26	49.277	49.750	48.331	49.514	15.373	629,363
2023-05-25	52.587	52.587	49.176	49.176	15.268	1,592,267
2023-05-24	53.195	53.195	51.844	52.047	16.160	354,472
2023-05-23	53.533	54.006	53.195	53.398	16.579	334,668
2023-05-22	54.039	54.039	52.756	53.533	16.621	410,064
2023-05-19	55.458	56.100	54.242	54.377	16.883	339,653
2023-05-17	57.518	57.890	54.242	54.782	17.009	213,705
2023-05-16	57.687	58.059	57.147	57.687	17.911	261,295
2023-05-15	56.167	57.687	56.167	57.687	17.911	4,494,089
2023-05-12	57.045	57.045	55.661	56.100	17.418	134,759
2023-05-11	55.289	56.235	54.884	55.931	17.366	179,695
2023-05-10	54.782	55.525	54.073	54.749	16.999	240,585
2023-05-09	55.221	55.221	54.141	54.782	17.009	274,619
2023-05-08	55.458	56.100	55.053	55.492	17.229	160,099
2023-05-05	54.208	55.458	53.837	55.458	17.219	289,030
2023-05-04	55.391	55.391	53.634	53.904	16.737	316,318
2023-05-03	57.788	57.788	55.019	55.289	17.166	482,051
2023-05-02	59.477	60.288	57.518	57.586	17.880	395,325
2023-04-28	58.937	59.781	58.768	59.477	18.467	200,932
2023-04-27	58.092	58.903	57.450	58.599	18.194	187,013
2023-04-26	57.012	58.363	55.863	58.092	18.037	327,067
2023-04-25	58.768	58.768	56.471	56.843	17.649	549,088
2023-04-24	58.261	58.667	57.788	57.957	17.995	315,432
2023-04-21	59.106	59.140	57.620	58.092	18.037	246,751
2023-04-20	61.943	61.943	59.072	59.106	18.351	314,341
2023-04-19	62.956	62.956	60.456	61.436	19.075	900,725
2023-04-18	62.010	63.260	61.199	62.956	19.547	364,052
2023-04-17	61.639	62.382	61.301	61.808	19.190	4,105,348
2023-04-14	61.301	62.483	61.301	61.639	19.138	1,295,195
2023-04-13	60.119	61.436	60.051	60.626	18.823	496,199
2023-04-12	62.922	64.037	59.883	60.051	18.645	435,790
2023-04-11	63.496	64.341	62.551	62.922	19.536	467,511
2023-04-06	61.605	63.496	61.537	63.294	19.652	223,224
2023-04-05	64.307	64.881	61.369	61.537	19.106	345,243
2023-04-04	62.314	64.510	62.314	64.239	19.945	342,735
2023-04-03	63.733	64.172	62.078	62.145	19.295	395,424
2023-03-31	67.752	68.124	62.483	63.936	19.851	1,226,471
2023-03-30	63.834	68.698	62.889	67.752	21.036	3,115,098
2023-03-29	57.349	61.976	57.349	60.085	18.656	3,183,239
2023-03-28	55.964	56.640	54.073	54.951	17.062	303,311
2023-03-27	55.728	55.897	53.769	55.627	17.271	519,099
2023-03-24	56.573	57.417	55.154	55.728	17.303	361,466
2023-03-23	54.039	56.809	54.039	56.437	17.523	398,845
2023-03-22	52.080	55.357	51.945	54.715	16.988	1,369,306
2023-03-21	54.141	54.141	51.540	52.080	16.170	3,218,507
2023-03-20	52.553	54.276	50.797	52.452	16.286	831,026

← NewerPage 15 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.