Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	65.861	68.495	65.523	67.887	21.078	632,262
2022-12-20	64.847	66.266	64.104	65.590	20.365	295,507
2022-12-19	66.063	66.705	64.915	65.253	20.260	382,497
2022-12-16	66.266	66.739	64.881	66.063	20.512	441,485
2022-12-15	69.204	69.204	66.198	66.435	20.627	406,598
2022-12-14	67.482	69.238	66.097	68.866	21.382	1,088,923
2022-12-13	69.441	69.745	66.739	67.381	20.921	1,151,653
2022-12-12	71.467	71.602	69.373	69.373	21.539	505,787
2022-12-09	75.520	75.520	71.467	71.771	22.284	586,416
2022-12-08	78.121	78.121	75.250	75.250	23.364	484,146
2022-12-07	79.877	79.877	77.479	77.479	24.056	151,093
2022-12-06	81.498	81.498	79.809	79.877	24.801	127,657
2022-12-05	82.849	84.031	81.194	81.532	25.314	212,015
2022-12-02	81.059	83.322	80.755	82.849	25.723	288,383
2022-12-01	77.884	80.721	77.884	80.384	24.958	626,628
2022-11-30	76.736	78.121	75.723	77.884	24.182	568,217
2022-11-29	76.364	77.614	76.060	76.770	23.836	205,324
2022-11-28	78.492	78.830	75.892	76.263	23.679	179,674
2022-11-25	78.323	78.627	77.141	78.459	24.360	137,187
2022-11-24	76.162	78.391	75.588	78.323	24.318	251,021
2022-11-23	75.993	76.736	75.013	75.486	23.437	270,562
2022-11-22	76.837	77.412	74.979	75.993	23.595	661,312
2022-11-21	77.715	77.715	75.486	76.331	23.700	224,553
2022-11-18	78.357	78.560	77.209	77.715	24.129	200,606
2022-11-17	77.682	78.796	76.702	77.918	24.192	241,586
2022-11-16	84.690	85.028	77.682	78.121	24.255	398,540
2022-11-15	84.943	85.788	83.694	84.690	26.295	349,002
2022-11-14	87.814	89.249	84.437	84.943	26.374	572,638
2022-11-11	89.503	89.672	86.041	87.476	27.160	546,447
2022-11-10	83.727	88.489	81.127	88.489	27.475	253,197
2022-11-09	85.619	85.703	82.376	82.815	25.713	926,791
2022-11-08	84.774	85.957	82.984	85.619	26.583	284,357
2022-11-07	81.701	84.943	81.667	84.521	26.243	596,702
2022-11-04	82.174	82.174	80.654	81.701	25.367	99,083
2022-11-03	79.235	80.890	78.222	80.856	25.105	235,695
2022-11-02	80.215	80.552	79.066	79.641	24.727	496,247
2022-11-01	78.526	81.971	78.391	80.080	24.864	213,583
2022-10-31	78.526	78.526	77.344	77.682	24.119	208,885
2022-10-28	78.391	78.391	76.702	77.817	24.161	579,684
2022-10-27	77.547	79.202	77.209	78.323	24.318	150,196
2022-10-26	77.513	77.547	75.790	77.547	24.077	205,023
2022-10-25	75.419	76.972	74.574	76.669	23.804	285,914
2022-10-24	75.689	75.689	72.244	74.203	23.039	513,190
2022-10-21	74.979	74.979	73.122	73.527	22.829	161,815
2022-10-20	75.419	75.655	73.426	74.676	23.186	273,250
2022-10-19	78.695	79.370	74.946	75.013	23.291	327,355
2022-10-18	77.344	79.202	77.344	78.492	24.371	314,665
2022-10-17	75.149	77.580	74.406	77.175	23.962	387,967
2022-10-14	75.993	76.331	74.642	75.047	23.301	341,812
2022-10-13	72.953	75.486	71.467	74.439	23.112	833,015
2022-10-12	78.594	78.999	72.075	72.177	22.410	637,339
2022-10-11	79.370	81.701	75.115	78.492	24.371	1,471,226
2022-10-10	74.304	75.486	73.156	73.527	22.829	382,632
2022-10-07	78.391	78.391	74.608	74.845	23.238	300,426
2022-10-06	76.702	78.796	76.702	78.188	24.276	460,734
2022-10-05	80.721	80.721	76.297	76.702	23.815	478,300
2022-10-04	76.027	79.708	75.959	79.708	24.748	661,015
2022-10-03	74.270	75.621	71.906	75.486	23.437	1,152,734
2022-09-30	72.278	74.574	70.792	74.270	23.060	860,952
2022-09-29	73.899	73.899	70.758	71.974	22.347	263,254

← NewerPage 17 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.