Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	53.060	54.884	52.215	52.587	16.328	426,567
2023-03-16	54.039	54.546	51.979	54.073	16.789	488,996
2023-03-15	57.450	57.450	53.600	53.600	16.642	725,740
2023-03-14	57.181	58.227	56.606	57.282	17.785	199,065
2023-03-13	60.085	60.085	56.573	57.282	17.785	922,936
2023-03-10	60.761	60.761	59.173	60.085	18.656	282,994
2023-03-09	61.369	61.673	59.781	60.896	18.907	289,739
2023-03-08	60.490	61.673	59.781	61.369	19.054	258,936
2023-03-07	61.943	62.449	60.321	60.423	18.760	358,773
2023-03-06	61.267	61.909	60.794	61.639	19.138	463,858
2023-03-03	59.916	60.626	59.916	60.288	18.718	342,844
2023-03-02	60.288	60.896	59.038	59.376	18.435	420,487
2023-03-01	58.869	60.187	58.396	59.376	18.435	564,414
2023-02-28	59.274	59.376	57.687	58.295	18.100	681,906
2023-02-27	58.430	59.612	58.059	59.342	18.425	226,584
2023-02-24	59.545	59.747	58.092	58.430	18.142	426,550
2023-02-23	60.187	60.828	59.511	59.545	18.488	285,669
2023-02-22	60.355	60.355	58.633	59.747	18.551	384,751
2023-02-21	61.098	62.449	59.274	59.443	18.456	470,900
2023-02-20	62.416	63.834	60.896	60.963	18.928	787,438
2023-02-17	60.963	61.031	59.781	60.423	18.760	312,529
2023-02-16	60.862	61.639	60.389	60.963	18.928	345,339
2023-02-15	61.673	61.673	60.524	60.862	18.897	250,127
2023-02-14	61.909	63.868	61.402	61.673	19.148	639,723
2023-02-13	62.652	62.686	61.470	61.909	19.222	296,274
2023-02-10	63.733	63.733	61.470	62.652	19.453	363,638
2023-02-09	63.766	64.172	62.956	63.429	19.694	401,559
2023-02-08	63.496	65.151	63.496	63.969	19.861	517,642
2023-02-07	63.361	63.496	62.179	63.192	19.620	429,435
2023-02-06	64.645	64.847	62.990	63.361	19.673	459,377
2023-02-03	65.455	65.455	63.496	64.645	20.071	1,080,312
2023-02-02	63.192	65.692	62.753	65.455	20.323	1,166,327
2023-02-01	59.410	62.889	59.410	62.618	19.442	1,438,801
2023-01-31	59.950	59.950	58.768	59.410	18.446	450,104
2023-01-30	60.119	60.490	58.734	59.950	18.614	582,489
2023-01-27	59.950	60.592	59.443	60.119	18.666	2,424,952
2023-01-26	59.140	60.456	59.004	59.984	18.624	748,117
2023-01-25	59.072	59.106	58.092	58.531	18.173	2,855,355
2023-01-24	59.207	59.612	58.835	59.072	18.341	407,621
2023-01-23	59.106	60.187	58.835	59.106	18.351	464,572
2023-01-20	59.173	59.376	58.295	59.004	18.320	495,360
2023-01-19	58.599	59.612	57.924	58.531	18.173	2,102,898
2023-01-18	60.085	60.862	58.768	59.072	18.341	1,335,224
2023-01-17	61.943	61.943	59.207	59.916	18.603	1,271,678
2023-01-16	62.314	62.787	61.639	62.112	19.285	563,129
2023-01-13	62.145	64.442	61.470	62.314	19.348	1,443,317
2023-01-12	61.673	63.733	60.456	61.673	19.148	2,249,000
2023-01-11	64.375	67.549	60.794	61.470	19.085	5,239,001
2023-01-10	70.927	73.190	69.576	72.615	22.546	385,638
2023-01-09	71.130	72.548	70.960	71.501	22.200	370,861
2023-01-05	69.745	71.670	69.137	71.130	22.085	301,335
2023-01-04	72.514	73.021	70.960	72.075	22.378	129,898
2023-01-03	72.615	73.325	72.041	72.514	22.515	181,787
2023-01-02	69.778	73.021	69.778	72.615	22.546	149,714
2022-12-30	70.623	71.197	69.711	69.711	21.644	136,955
2022-12-29	67.988	70.825	67.549	70.724	21.959	196,887
2022-12-28	70.353	70.353	67.954	68.090	21.141	215,139
2022-12-27	69.035	70.825	69.035	70.353	21.843	159,374
2022-12-23	66.198	69.002	66.198	68.596	21.298	252,457
2022-12-22	67.887	68.799	66.131	66.806	20.742	288,382

← NewerPage 16 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.