Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.720 | 1.720 | 1.654 | 1.694 | 1.694 | 1,086,673 |
| 2026-04-28 | 1.678 | 1.714 | 1.630 | 1.706 | 1.706 | 1,180,309 |
| 2026-04-27 | 1.736 | 1.738 | 1.646 | 1.646 | 1.646 | 939,265 |
| 2026-04-24 | 1.738 | 1.744 | 1.678 | 1.706 | 1.706 | 1,289,911 |
| 2026-04-23 | 1.750 | 1.750 | 1.682 | 1.708 | 1.708 | 998,529 |
| 2026-04-22 | 1.616 | 1.748 | 1.600 | 1.742 | 1.742 | 3,108,662 |
| 2026-04-21 | 1.650 | 1.650 | 1.598 | 1.616 | 1.616 | 4,731,186 |
| 2026-04-20 | 1.676 | 1.750 | 1.650 | 1.650 | 1.650 | 2,250,248 |
| 2026-04-17 | 1.704 | 1.726 | 1.662 | 1.676 | 1.676 | 2,165,635 |
| 2026-04-16 | 1.620 | 1.712 | 1.590 | 1.680 | 1.680 | 13,420,494 |
| 2026-04-15 | 1.574 | 1.650 | 1.516 | 1.544 | 1.544 | 6,459,061 |
| 2026-04-14 | 1.418 | 1.490 | 1.416 | 1.462 | 1.462 | 2,382,055 |
| 2026-04-13 | 1.376 | 1.418 | 1.370 | 1.408 | 1.408 | 818,483 |
| 2026-04-10 | 1.400 | 1.408 | 1.362 | 1.388 | 1.388 | 627,166 |
| 2026-04-09 | 1.400 | 1.400 | 1.354 | 1.360 | 1.360 | 624,136 |
| 2026-04-08 | 1.372 | 1.436 | 1.372 | 1.392 | 1.392 | 1,069,633 |
| 2026-04-07 | 1.352 | 1.390 | 1.350 | 1.350 | 1.350 | 1,676,884 |
| 2026-04-02 | 1.389 | 1.389 | 1.352 | 1.356 | 1.356 | 240,119 |
| 2026-04-01 | 1.392 | 1.399 | 1.362 | 1.386 | 1.386 | 1,066,503 |
| 2026-03-31 | 1.360 | 1.399 | 1.318 | 1.372 | 1.372 | 1,328,825 |
| 2026-03-30 | 1.352 | 1.352 | 1.300 | 1.350 | 1.350 | 579,789 |
| 2026-03-27 | 1.350 | 1.362 | 1.340 | 1.352 | 1.352 | 1,026,442 |
| 2026-03-26 | 1.381 | 1.389 | 1.318 | 1.348 | 1.348 | 774,479 |
| 2026-03-25 | 1.370 | 1.396 | 1.334 | 1.350 | 1.350 | 807,258 |
| 2026-03-24 | 1.363 | 1.379 | 1.324 | 1.342 | 1.342 | 564,004 |
| 2026-03-23 | 1.310 | 1.400 | 1.271 | 1.355 | 1.355 | 1,565,773 |
| 2026-03-20 | 1.380 | 1.381 | 1.320 | 1.320 | 1.320 | 1,178,381 |
| 2026-03-19 | 1.435 | 1.435 | 1.360 | 1.362 | 1.362 | 808,898 |
| 2026-03-18 | 1.453 | 1.453 | 1.401 | 1.410 | 1.410 | 892,392 |
| 2026-03-17 | 1.417 | 1.453 | 1.390 | 1.445 | 1.445 | 823,915 |
| 2026-03-16 | 1.400 | 1.423 | 1.389 | 1.411 | 1.411 | 665,066 |
| 2026-03-13 | 1.410 | 1.431 | 1.399 | 1.400 | 1.400 | 1,520,341 |
| 2026-03-12 | 1.450 | 1.450 | 1.407 | 1.434 | 1.434 | 940,020 |
| 2026-03-11 | 1.444 | 1.448 | 1.407 | 1.410 | 1.410 | 769,221 |
| 2026-03-10 | 1.449 | 1.467 | 1.419 | 1.444 | 1.444 | 1,117,755 |
| 2026-03-09 | 1.466 | 1.466 | 1.420 | 1.441 | 1.441 | 1,110,323 |
| 2026-03-06 | 1.508 | 1.508 | 1.455 | 1.464 | 1.464 | 1,044,927 |
| 2026-03-05 | 1.470 | 1.500 | 1.446 | 1.470 | 1.470 | 1,357,827 |
| 2026-03-04 | 1.463 | 1.474 | 1.431 | 1.460 | 1.460 | 1,352,763 |
| 2026-03-03 | 1.463 | 1.463 | 1.419 | 1.449 | 1.449 | 1,379,331 |
| 2026-03-02 | 1.500 | 1.501 | 1.451 | 1.475 | 1.475 | 1,052,463 |
| 2026-02-27 | 1.505 | 1.515 | 1.475 | 1.498 | 1.498 | 1,703,484 |
| 2026-02-26 | 1.475 | 1.512 | 1.434 | 1.505 | 1.505 | 1,571,862 |
| 2026-02-25 | 1.510 | 1.530 | 1.466 | 1.466 | 1.466 | 1,821,721 |
| 2026-02-24 | 1.554 | 1.558 | 1.509 | 1.509 | 1.509 | 1,008,413 |
| 2026-02-23 | 1.575 | 1.578 | 1.534 | 1.534 | 1.534 | 1,485,947 |
| 2026-02-20 | 1.570 | 1.610 | 1.557 | 1.572 | 1.572 | 1,026,212 |
| 2026-02-19 | 1.586 | 1.599 | 1.551 | 1.556 | 1.556 | 735,406 |
| 2026-02-18 | 1.604 | 1.630 | 1.560 | 1.560 | 1.560 | 1,210,292 |
| 2026-02-17 | 1.657 | 1.657 | 1.596 | 1.600 | 1.600 | 1,097,493 |
| 2026-02-16 | 1.612 | 1.663 | 1.609 | 1.637 | 1.637 | 790,404 |
| 2026-02-13 | 1.635 | 1.665 | 1.611 | 1.655 | 1.655 | 662,314 |
| 2026-02-12 | 1.670 | 1.700 | 1.620 | 1.620 | 1.620 | 2,107,344 |
| 2026-02-11 | 1.700 | 1.700 | 1.635 | 1.656 | 1.656 | 1,184,577 |
| 2026-02-10 | 1.689 | 1.710 | 1.663 | 1.700 | 1.700 | 901,492 |
| 2026-02-09 | 1.700 | 1.700 | 1.647 | 1.688 | 1.688 | 716,268 |
| 2026-02-06 | 1.623 | 1.670 | 1.593 | 1.668 | 1.668 | 1,621,764 |
| 2026-02-05 | 1.661 | 1.696 | 1.600 | 1.626 | 1.626 | 2,364,185 |
| 2026-02-04 | 1.679 | 1.679 | 1.630 | 1.655 | 1.655 | 1,314,750 |
| 2026-02-03 | 1.718 | 1.719 | 1.651 | 1.656 | 1.656 | 1,965,991 |
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.