Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.718 | 1.719 | 1.651 | 1.656 | 1.656 | 1,965,991 |
| 2026-02-02 | 1.725 | 1.744 | 1.678 | 1.719 | 1.719 | 1,227,398 |
| 2026-01-30 | 1.730 | 1.762 | 1.717 | 1.730 | 1.730 | 1,682,365 |
| 2026-01-29 | 1.849 | 1.849 | 1.706 | 1.714 | 1.714 | 4,387,651 |
| 2026-01-28 | 1.862 | 1.890 | 1.830 | 1.840 | 1.840 | 1,659,203 |
| 2026-01-27 | 1.806 | 1.930 | 1.806 | 1.856 | 1.856 | 4,313,377 |
| 2026-01-26 | 1.690 | 1.798 | 1.670 | 1.796 | 1.796 | 4,689,923 |
| 2026-01-23 | 1.628 | 1.681 | 1.628 | 1.647 | 1.647 | 1,259,819 |
| 2026-01-22 | 1.641 | 1.666 | 1.615 | 1.622 | 1.622 | 1,668,887 |
| 2026-01-21 | 1.668 | 1.673 | 1.610 | 1.624 | 1.624 | 1,924,595 |
| 2026-01-20 | 1.695 | 1.695 | 1.643 | 1.668 | 1.668 | 1,896,861 |
| 2026-01-19 | 1.730 | 1.734 | 1.681 | 1.681 | 1.681 | 4,022,859 |
| 2026-01-16 | 1.870 | 1.870 | 1.731 | 1.783 | 1.783 | 6,341,448 |
| 2026-01-15 | 1.973 | 2.004 | 1.836 | 1.855 | 1.855 | 4,637,670 |
| 2026-01-14 | 1.950 | 2.040 | 1.710 | 1.960 | 1.960 | 14,673,494 |
| 2026-01-13 | 1.950 | 1.979 | 1.887 | 1.949 | 1.949 | 2,473,936 |
| 2026-01-12 | 1.948 | 1.948 | 1.890 | 1.915 | 1.915 | 1,869,338 |
| 2026-01-09 | 1.899 | 1.930 | 1.855 | 1.930 | 1.930 | 1,511,291 |
| 2026-01-08 | 1.898 | 1.923 | 1.853 | 1.902 | 1.902 | 2,065,077 |
| 2026-01-07 | 1.863 | 1.925 | 1.863 | 1.888 | 1.888 | 2,154,308 |
| 2026-01-05 | 1.879 | 1.935 | 1.857 | 1.857 | 1.857 | 1,649,075 |
| 2026-01-02 | 1.850 | 1.908 | 1.850 | 1.878 | 1.878 | 1,803,182 |
| 2025-12-30 | 1.811 | 1.830 | 1.780 | 1.800 | 1.800 | 687,118 |
| 2025-12-29 | 1.750 | 1.845 | 1.746 | 1.811 | 1.811 | 1,261,868 |
| 2025-12-23 | 1.765 | 1.843 | 1.748 | 1.748 | 1.748 | 1,298,952 |
| 2025-12-22 | 1.749 | 1.769 | 1.717 | 1.765 | 1.765 | 1,367,731 |
| 2025-12-19 | 1.690 | 1.753 | 1.666 | 1.745 | 1.745 | 3,008,924 |
| 2025-12-18 | 1.690 | 1.721 | 1.680 | 1.689 | 1.689 | 656,578 |
| 2025-12-17 | 1.684 | 1.741 | 1.660 | 1.690 | 1.690 | 630,431 |
| 2025-12-16 | 1.703 | 1.719 | 1.673 | 1.689 | 1.689 | 962,911 |
| 2025-12-15 | 1.740 | 1.761 | 1.701 | 1.703 | 1.703 | 1,317,235 |
| 2025-12-12 | 1.800 | 1.815 | 1.751 | 1.751 | 1.751 | 627,557 |
| 2025-12-11 | 1.761 | 1.809 | 1.753 | 1.798 | 1.798 | 533,622 |
| 2025-12-10 | 1.794 | 1.799 | 1.760 | 1.764 | 1.764 | 717,618 |
| 2025-12-09 | 1.818 | 1.832 | 1.766 | 1.797 | 1.797 | 1,025,624 |
| 2025-12-08 | 1.853 | 1.875 | 1.809 | 1.822 | 1.822 | 858,024 |
| 2025-12-05 | 1.805 | 1.899 | 1.805 | 1.853 | 1.853 | 859,326 |
| 2025-12-04 | 1.842 | 1.880 | 1.832 | 1.857 | 1.857 | 781,343 |
| 2025-12-03 | 1.888 | 1.943 | 1.840 | 1.854 | 1.854 | 1,070,314 |
| 2025-12-02 | 1.787 | 1.896 | 1.772 | 1.887 | 1.887 | 1,407,857 |
| 2025-12-01 | 1.830 | 1.836 | 1.753 | 1.764 | 1.764 | 758,648 |
| 2025-11-28 | 1.754 | 1.855 | 1.754 | 1.824 | 1.824 | 1,252,950 |
| 2025-11-27 | 1.753 | 1.835 | 1.737 | 1.794 | 1.794 | 735,593 |
| 2025-11-26 | 1.750 | 1.760 | 1.711 | 1.734 | 1.734 | 883,508 |
| 2025-11-25 | 1.700 | 1.757 | 1.662 | 1.757 | 1.757 | 932,299 |
| 2025-11-24 | 1.730 | 1.730 | 1.636 | 1.673 | 1.673 | 1,523,536 |
| 2025-11-21 | 1.700 | 1.710 | 1.661 | 1.686 | 1.686 | 860,332 |
| 2025-11-20 | 1.672 | 1.750 | 1.672 | 1.701 | 1.701 | 771,499 |
| 2025-11-19 | 1.702 | 1.720 | 1.660 | 1.690 | 1.690 | 838,459 |
| 2025-11-18 | 1.760 | 1.760 | 1.701 | 1.708 | 1.708 | 909,523 |
| 2025-11-17 | 1.823 | 1.823 | 1.750 | 1.760 | 1.760 | 1,024,018 |
| 2025-11-14 | 1.880 | 1.900 | 1.789 | 1.809 | 1.809 | 1,013,836 |
| 2025-11-13 | 1.806 | 1.896 | 1.800 | 1.880 | 1.880 | 1,021,867 |
| 2025-11-12 | 1.833 | 1.857 | 1.782 | 1.790 | 1.790 | 1,080,009 |
| 2025-11-11 | 1.800 | 1.853 | 1.794 | 1.833 | 1.833 | 1,005,402 |
| 2025-11-10 | 1.855 | 1.894 | 1.800 | 1.824 | 1.824 | 1,105,216 |
| 2025-11-07 | 1.850 | 1.900 | 1.840 | 1.841 | 1.841 | 1,004,738 |
| 2025-11-06 | 1.882 | 1.901 | 1.823 | 1.831 | 1.831 | 1,255,390 |
| 2025-11-05 | 1.900 | 1.910 | 1.853 | 1.882 | 1.882 | 784,862 |
| 2025-11-04 | 1.966 | 1.970 | 1.900 | 1.911 | 1.911 | 1,080,974 |
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.