Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 2.052 | 2.052 | 1.959 | 1.967 | 1.967 | 2,253,076 |
| 2025-10-31 | 2.074 | 2.090 | 2.052 | 2.052 | 2.052 | 377,271 |
| 2025-10-30 | 2.110 | 2.128 | 2.054 | 2.060 | 2.060 | 840,873 |
| 2025-10-29 | 2.078 | 2.140 | 2.044 | 2.108 | 2.108 | 1,876,252 |
| 2025-10-28 | 2.070 | 2.094 | 2.044 | 2.060 | 2.060 | 918,066 |
| 2025-10-27 | 2.110 | 2.122 | 2.050 | 2.070 | 2.070 | 956,590 |
| 2025-10-24 | 2.106 | 2.156 | 2.086 | 2.098 | 2.098 | 1,482,128 |
| 2025-10-23 | 2.080 | 2.112 | 2.052 | 2.080 | 2.080 | 1,197,064 |
| 2025-10-22 | 2.210 | 2.210 | 2.056 | 2.072 | 2.072 | 2,837,107 |
| 2025-10-21 | 2.150 | 2.260 | 2.104 | 2.186 | 2.186 | 3,065,411 |
| 2025-10-20 | 2.000 | 2.174 | 2.000 | 2.122 | 2.122 | 6,541,942 |
| 2025-10-17 | 2.114 | 2.114 | 1.976 | 1.976 | 1.976 | 2,175,501 |
| 2025-10-16 | 1.980 | 2.122 | 1.972 | 2.122 | 2.122 | 1,618,911 |
| 2025-10-15 | 2.000 | 2.000 | 1.958 | 1.990 | 1.990 | 983,369 |
| 2025-10-14 | 2.048 | 2.048 | 1.928 | 1.963 | 1.963 | 1,640,406 |
| 2025-10-13 | 1.990 | 2.062 | 1.990 | 2.026 | 2.026 | 1,826,132 |
| 2025-10-10 | 2.126 | 2.126 | 1.992 | 2.062 | 2.062 | 4,802,860 |
| 2025-10-09 | 2.066 | 2.162 | 2.060 | 2.126 | 2.126 | 5,221,808 |
| 2025-10-08 | 1.972 | 2.130 | 1.870 | 2.052 | 2.052 | 13,905,879 |
| 2025-10-07 | 1.880 | 1.950 | 1.862 | 1.908 | 1.908 | 4,320,225 |
| 2025-10-06 | 1.827 | 1.936 | 1.827 | 1.879 | 1.879 | 6,493,568 |
| 2025-10-03 | 1.779 | 1.818 | 1.771 | 1.788 | 1.788 | 2,183,886 |
| 2025-10-02 | 1.747 | 1.790 | 1.690 | 1.781 | 1.781 | 3,220,754 |
| 2025-10-01 | 1.679 | 1.760 | 1.679 | 1.749 | 1.749 | 3,740,402 |
| 2025-09-30 | 1.710 | 1.729 | 1.672 | 1.685 | 1.685 | 1,708,876 |
| 2025-09-29 | 1.615 | 1.724 | 1.615 | 1.706 | 1.706 | 2,225,812 |
| 2025-09-26 | 1.649 | 1.673 | 1.615 | 1.654 | 1.654 | 1,209,213 |
| 2025-09-25 | 1.619 | 1.674 | 1.609 | 1.635 | 1.635 | 2,259,815 |
| 2025-09-24 | 1.582 | 1.632 | 1.581 | 1.619 | 1.619 | 2,540,500 |
| 2025-09-23 | 1.574 | 1.618 | 1.571 | 1.589 | 1.589 | 1,892,290 |
| 2025-09-22 | 1.590 | 1.611 | 1.562 | 1.570 | 1.570 | 866,655 |
| 2025-09-19 | 1.578 | 1.610 | 1.572 | 1.590 | 1.590 | 1,108,425 |
| 2025-09-18 | 1.557 | 1.608 | 1.552 | 1.579 | 1.579 | 2,206,090 |
| 2025-09-17 | 1.590 | 1.601 | 1.548 | 1.555 | 1.555 | 2,823,713 |
| 2025-09-16 | 1.605 | 1.630 | 1.581 | 1.581 | 1.581 | 1,131,194 |
| 2025-09-15 | 1.611 | 1.659 | 1.600 | 1.600 | 1.600 | 1,175,495 |
| 2025-09-12 | 1.609 | 1.626 | 1.582 | 1.614 | 1.614 | 1,176,705 |
| 2025-09-11 | 1.610 | 1.648 | 1.586 | 1.586 | 1.586 | 1,100,952 |
| 2025-09-10 | 1.632 | 1.644 | 1.608 | 1.611 | 1.611 | 959,485 |
| 2025-09-09 | 1.659 | 1.700 | 1.620 | 1.632 | 1.632 | 1,530,515 |
| 2025-09-08 | 1.640 | 1.686 | 1.628 | 1.686 | 1.686 | 1,881,011 |
| 2025-09-05 | 1.638 | 1.688 | 1.632 | 1.637 | 1.637 | 1,719,239 |
| 2025-09-04 | 1.610 | 1.635 | 1.601 | 1.633 | 1.633 | 984,221 |
| 2025-09-03 | 1.580 | 1.642 | 1.580 | 1.610 | 1.610 | 1,537,216 |
| 2025-09-02 | 1.613 | 1.630 | 1.602 | 1.608 | 1.608 | 1,739,791 |
| 2025-09-01 | 1.652 | 1.668 | 1.608 | 1.610 | 1.610 | 996,967 |
| 2025-08-29 | 1.607 | 1.652 | 1.606 | 1.644 | 1.644 | 1,524,568 |
| 2025-08-28 | 1.590 | 1.631 | 1.583 | 1.607 | 1.607 | 1,533,231 |
| 2025-08-27 | 1.615 | 1.634 | 1.580 | 1.590 | 1.590 | 1,404,116 |
| 2025-08-26 | 1.688 | 1.688 | 1.615 | 1.615 | 1.615 | 2,586,126 |
| 2025-08-25 | 1.722 | 1.741 | 1.662 | 1.673 | 1.673 | 1,856,431 |
| 2025-08-22 | 1.712 | 1.741 | 1.692 | 1.723 | 1.723 | 1,664,487 |
| 2025-08-21 | 1.671 | 1.718 | 1.664 | 1.715 | 1.715 | 728,935 |
| 2025-08-20 | 1.636 | 1.692 | 1.636 | 1.685 | 1.685 | 936,206 |
| 2025-08-19 | 1.615 | 1.678 | 1.615 | 1.658 | 1.658 | 1,860,681 |
| 2025-08-18 | 1.579 | 1.639 | 1.579 | 1.609 | 1.609 | 963,843 |
| 2025-08-15 | 1.601 | 1.630 | 1.601 | 1.610 | 1.610 | 949,222 |
| 2025-08-14 | 1.611 | 1.627 | 1.598 | 1.604 | 1.604 | 1,101,541 |
| 2025-08-13 | 1.615 | 1.626 | 1.592 | 1.600 | 1.600 | 1,999,716 |
| 2025-08-12 | 1.637 | 1.637 | 1.583 | 1.608 | 1.608 | 1,296,142 |
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.