Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.822 | 1.888 | 1.802 | 1.820 | 1.820 | 977,585 |
| 2026-07-24 | 1.716 | 1.820 | 1.712 | 1.820 | 1.820 | 896,482 |
| 2026-07-23 | 1.698 | 1.750 | 1.694 | 1.716 | 1.716 | 977,697 |
| 2026-07-22 | 1.798 | 1.798 | 1.676 | 1.712 | 1.712 | 1,599,997 |
| 2026-07-21 | 1.800 | 1.800 | 1.682 | 1.732 | 1.732 | 968,414 |
| 2026-07-20 | 1.780 | 1.812 | 1.730 | 1.730 | 1.730 | 816,036 |
| 2026-07-17 | 1.850 | 1.850 | 1.774 | 1.774 | 1.774 | 800,398 |
| 2026-07-16 | 1.848 | 1.858 | 1.812 | 1.826 | 1.826 | 713,560 |
| 2026-07-15 | 1.892 | 1.892 | 1.822 | 1.844 | 1.844 | 1,173,229 |
| 2026-07-14 | 1.880 | 1.908 | 1.852 | 1.882 | 1.882 | 825,751 |
| 2026-07-13 | 1.920 | 1.936 | 1.864 | 1.886 | 1.886 | 844,945 |
| 2026-07-10 | 1.970 | 1.972 | 1.906 | 1.924 | 1.924 | 818,465 |
| 2026-07-09 | 1.910 | 1.978 | 1.880 | 1.970 | 1.970 | 657,077 |
| 2026-07-08 | 1.984 | 1.984 | 1.876 | 1.904 | 1.904 | 1,492,146 |
| 2026-07-07 | 2.015 | 2.015 | 1.964 | 1.992 | 1.992 | 1,470,138 |
| 2026-07-06 | 2.030 | 2.140 | 1.976 | 1.990 | 1.990 | 2,609,732 |
| 2026-07-03 | 1.870 | 2.050 | 1.868 | 1.984 | 1.984 | 6,413,794 |
| 2026-07-02 | 1.722 | 1.870 | 1.714 | 1.870 | 1.870 | 3,864,271 |
| 2026-07-01 | 1.844 | 1.844 | 1.552 | 1.722 | 1.722 | 5,917,688 |
| 2026-06-30 | 1.648 | 1.690 | 1.628 | 1.630 | 1.630 | 1,494,661 |
| 2026-06-29 | 1.574 | 1.650 | 1.554 | 1.644 | 1.644 | 2,333,986 |
| 2026-06-26 | 1.540 | 1.588 | 1.512 | 1.574 | 1.574 | 823,558 |
| 2026-06-25 | 1.602 | 1.622 | 1.540 | 1.540 | 1.540 | 702,367 |
| 2026-06-24 | 1.582 | 1.600 | 1.526 | 1.582 | 1.582 | 1,499,931 |
| 2026-06-23 | 1.600 | 1.602 | 1.512 | 1.520 | 1.520 | 1,701,974 |
| 2026-06-22 | 1.616 | 1.622 | 1.600 | 1.602 | 1.602 | 809,919 |
| 2026-06-18 | 1.682 | 1.682 | 1.618 | 1.618 | 1.618 | 512,143 |
| 2026-06-17 | 1.664 | 1.720 | 1.662 | 1.682 | 1.682 | 378,689 |
| 2026-06-16 | 1.750 | 1.750 | 1.662 | 1.668 | 1.668 | 458,379 |
| 2026-06-15 | 1.684 | 1.734 | 1.684 | 1.700 | 1.700 | 1,107,472 |
| 2026-06-12 | 1.740 | 1.744 | 1.620 | 1.674 | 1.674 | 1,134,999 |
| 2026-06-11 | 1.650 | 1.650 | 1.600 | 1.618 | 1.618 | 457,812 |
| 2026-06-10 | 1.640 | 1.652 | 1.602 | 1.652 | 1.652 | 662,628 |
| 2026-06-09 | 1.706 | 1.710 | 1.640 | 1.644 | 1.644 | 816,174 |
| 2026-06-08 | 1.732 | 1.758 | 1.706 | 1.708 | 1.708 | 615,898 |
| 2026-06-05 | 1.780 | 1.812 | 1.746 | 1.780 | 1.780 | 460,838 |
| 2026-06-04 | 1.750 | 1.806 | 1.730 | 1.780 | 1.780 | 526,830 |
| 2026-06-03 | 1.776 | 1.808 | 1.730 | 1.754 | 1.754 | 406,588 |
| 2026-06-02 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 963,949 |
| 2026-06-01 | 1.802 | 1.810 | 1.722 | 1.756 | 1.756 | 857,387 |
| 2026-05-29 | 1.772 | 1.846 | 1.764 | 1.802 | 1.802 | 1,217,861 |
| 2026-05-28 | 1.774 | 1.786 | 1.746 | 1.750 | 1.750 | 507,925 |
| 2026-05-27 | 1.828 | 1.828 | 1.740 | 1.752 | 1.752 | 984,570 |
| 2026-05-26 | 1.800 | 1.830 | 1.770 | 1.810 | 1.810 | 569,880 |
| 2026-05-25 | 1.790 | 1.850 | 1.770 | 1.800 | 1.800 | 927,062 |
| 2026-05-22 | 1.720 | 1.794 | 1.700 | 1.790 | 1.790 | 1,259,401 |
| 2026-05-21 | 1.750 | 1.754 | 1.710 | 1.716 | 1.716 | 652,852 |
| 2026-05-20 | 1.710 | 1.756 | 1.706 | 1.732 | 1.732 | 912,166 |
| 2026-05-19 | 1.610 | 1.746 | 1.610 | 1.720 | 1.720 | 1,286,614 |
| 2026-05-18 | 1.640 | 1.680 | 1.600 | 1.650 | 1.650 | 676,647 |
| 2026-05-15 | 1.680 | 1.688 | 1.650 | 1.664 | 1.664 | 519,351 |
| 2026-05-13 | 1.624 | 1.682 | 1.594 | 1.666 | 1.666 | 566,483 |
| 2026-05-12 | 1.610 | 1.626 | 1.584 | 1.604 | 1.604 | 2,404,254 |
| 2026-05-11 | 1.602 | 1.654 | 1.584 | 1.610 | 1.610 | 1,198,220 |
| 2026-05-08 | 1.638 | 1.650 | 1.616 | 1.616 | 1.616 | 463,496 |
| 2026-05-07 | 1.658 | 1.696 | 1.638 | 1.638 | 1.638 | 1,102,835 |
| 2026-05-06 | 1.680 | 1.698 | 1.640 | 1.658 | 1.658 | 1,322,071 |
| 2026-05-05 | 1.700 | 1.780 | 1.640 | 1.650 | 1.650 | 1,164,750 |
| 2026-05-04 | 1.664 | 1.730 | 1.664 | 1.716 | 1.716 | 868,354 |
| 2026-04-30 | 1.674 | 1.694 | 1.652 | 1.670 | 1.670 | 563,383 |
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.