Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	73.899	73.899	70.758	71.974	22.347	263,254
2022-09-28	74.811	74.811	70.116	73.663	22.871	774,559
2022-09-27	74.203	75.013	71.805	72.244	22.431	543,549
2022-09-26	75.824	76.466	73.257	73.494	22.819	222,665
2022-09-23	77.378	78.155	74.912	75.250	23.364	301,042
2022-09-22	81.397	81.397	77.378	77.378	24.025	247,430
2022-09-21	85.703	85.703	81.397	81.937	25.440	164,117
2022-09-20	91.192	91.192	82.343	82.343	25.566	228,142
2022-09-19	87.814	88.489	86.041	87.054	27.029	222,428
2022-09-16	91.698	91.783	87.307	87.814	27.265	248,586
2022-09-15	94.062	96.004	92.036	92.711	28.786	114,041
2022-09-14	97.271	97.778	93.640	94.062	29.205	411,172
2022-09-13	99.973	100.48	97.018	97.102	30.149	197,922
2022-09-12	99.044	100.48	99.044	99.973	31.040	213,413
2022-09-09	97.947	99.297	97.609	99.044	30.752	266,958
2022-09-08	98.115	99.551	96.004	97.947	30.411	292,309
2022-09-07	99.635	101.58	98.031	98.115	30.463	132,940
2022-09-06	101.58	103.60	99.888	100.90	31.328	106,185
2022-09-05	102.51	102.51	100.14	101.58	31.538	136,495
2022-09-02	99.720	104.70	99.720	104.03	32.298	71,743
2022-09-01	104.19	104.19	100.73	100.90	31.328	83,387
2022-08-31	104.95	104.95	103.01	104.28	32.377	94,994
2022-08-30	103.10	105.21	102.93	103.69	32.194	118,273
2022-08-29	102.76	103.10	100.31	103.10	32.010	115,220
2022-08-26	105.46	106.56	102.59	102.76	31.905	296,039
2022-08-25	106.22	106.81	104.95	105.55	32.770	103,678
2022-08-24	106.39	107.49	105.04	106.73	33.137	123,495
2022-08-23	103.77	106.56	103.77	106.56	33.085	95,743
2022-08-22	107.15	107.15	102.76	103.35	32.089	98,448
2022-08-19	107.40	108.08	106.14	107.15	33.268	46,915
2022-08-18	105.71	108.50	105.55	107.40	33.347	49,978
2022-08-17	109.77	110.70	105.80	106.31	33.006	113,046
2022-08-16	111.54	113.06	109.35	110.70	34.370	113,749
2022-08-15	113.65	114.07	111.46	112.13	34.815	60,157
2022-08-12	114.24	115.68	112.64	113.65	35.287	62,821
2022-08-11	114.83	116.18	113.23	114.24	35.471	156,925
2022-08-10	110.11	114.83	108.84	114.83	35.654	157,909
2022-08-09	112.55	113.06	109.43	110.36	34.265	82,773
2022-08-08	112.72	114.33	111.46	112.72	34.999	91,584
2022-08-05	114.16	116.02	111.03	111.20	34.527	72,441
2022-08-04	113.82	115.42	112.89	112.98	35.077	71,341
2022-08-03	109.60	114.41	109.60	113.74	35.313	93,289
2022-08-02	114.66	114.66	110.53	110.87	34.422	89,362
2022-08-01	115.68	118.13	114.50	114.75	35.628	107,850
2022-07-29	112.98	117.54	112.98	116.69	36.231	85,591
2022-07-28	110.19	113.82	110.19	113.31	35.182	104,622
2022-07-27	107.57	110.44	107.15	109.85	34.107	72,798
2022-07-26	110.53	111.03	107.74	107.74	33.452	92,612
2022-07-25	108.75	111.20	107.07	110.02	34.160	116,696
2022-07-22	108.08	110.36	106.98	108.75	33.767	76,488
2022-07-21	104.36	108.25	104.36	107.66	33.426	94,876
2022-07-20	106.39	108.33	104.70	105.46	32.744	60,639
2022-07-19	103.01	106.56	101.91	105.97	32.901	111,015
2022-07-18	98.538	103.18	98.538	103.01	31.984	92,339
2022-07-15	97.947	99.213	96.173	98.453	30.568	96,560
2022-07-14	98.622	100.90	97.440	98.200	30.490	111,653
2022-07-13	101.66	101.75	98.115	99.720	30.961	171,759
2022-07-12	100.06	101.32	97.609	100.82	31.302	222,945
2022-07-11	101.16	101.83	98.284	100.23	31.119	247,251
2022-07-08	98.791	102.67	98.453	101.32	31.460	241,588

← NewerPage 18 of 22 · 1,263 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.