Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	1.664	1.671	1.600	1.602	1.602	2,229,940
2025-08-08	1.649	1.670	1.643	1.664	1.664	1,347,946
2025-08-07	1.639	1.666	1.630	1.638	1.638	2,601,322
2025-08-06	1.687	1.707	1.627	1.628	1.628	1,588,764
2025-08-05	1.619	1.706	1.619	1.685	1.685	3,086,912
2025-08-04	1.572	1.628	1.567	1.619	1.619	2,559,978
2025-08-01	1.642	1.642	1.555	1.566	1.566	2,224,419
2025-07-31	1.683	1.683	1.602	1.603	1.603	2,106,245
2025-07-30	1.718	1.718	1.642	1.642	1.642	1,672,464
2025-07-29	1.683	1.722	1.665	1.710	1.710	2,466,178
2025-07-28	1.662	1.710	1.655	1.674	1.674	1,377,696
2025-07-25	1.693	1.693	1.648	1.672	1.672	2,983,979
2025-07-24	1.694	1.736	1.691	1.691	1.691	2,326,389
2025-07-23	1.683	1.710	1.683	1.685	1.685	1,623,125
2025-07-22	1.674	1.707	1.664	1.683	1.683	2,236,693
2025-07-21	1.729	1.729	1.664	1.668	1.668	2,282,909
2025-07-18	1.701	1.732	1.700	1.700	1.700	3,843,549
2025-07-17	1.700	1.746	1.671	1.683	1.683	3,131,452
2025-07-16	1.666	1.728	1.645	1.687	1.687	3,024,048
2025-07-15	1.685	1.715	1.655	1.656	1.656	4,302,069
2025-07-14	1.743	1.743	1.680	1.685	1.685	3,771,220
2025-07-11	1.812	1.812	1.729	1.732	1.732	4,479,586
2025-07-10	1.780	1.850	1.779	1.807	1.807	8,623,590
2025-07-09	1.764	1.772	1.700	1.724	1.724	4,497,205
2025-07-08	1.770	1.781	1.715	1.775	1.775	4,067,935
2025-07-07	1.862	1.862	1.730	1.731	1.731	8,797,137
2025-07-04	1.900	1.900	1.835	1.852	1.852	5,663,980
2025-07-03	1.983	1.989	1.891	1.891	1.891	10,092,615
2025-07-02	2.100	2.118	1.970	1.989	1.989	23,080,457
2025-07-01	2.328	2.420	2.328	2.380	2.380	2,454,261
2025-06-30	2.394	2.490	2.356	2.376	2.376	3,898,864
2025-06-27	2.280	2.428	2.276	2.394	2.394	2,939,641
2025-06-26	2.200	2.312	2.184	2.260	2.260	3,386,925
2025-06-25	2.144	2.210	2.138	2.200	2.200	2,182,317
2025-06-24	2.068	2.156	2.068	2.138	2.138	3,291,398
2025-06-23	2.086	2.086	2.014	2.056	2.056	1,352,140
2025-06-19	2.126	2.138	2.026	2.078	2.078	3,368,871
2025-06-18	2.110	2.190	2.106	2.118	2.118	2,935,350
2025-06-17	2.158	2.164	2.096	2.100	2.100	2,654,134
2025-06-16	2.228	2.232	2.080	2.104	2.104	4,401,072
2025-06-13	2.160	2.216	2.088	2.198	2.198	7,003,317
2025-06-12	2.080	2.198	2.040	2.152	2.152	6,095,194
2025-06-11	2.012	2.100	1.984	2.074	2.074	9,256,777
2025-06-10	2.080	2.080	1.990	2.010	2.010	1,390,158
2025-06-09	2.012	2.100	1.960	2.066	2.066	2,463,729
2025-06-05	1.950	2.050	1.950	2.002	2.002	3,752,034
2025-06-04	1.955	1.987	1.920	1.940	1.940	1,926,008
2025-06-03	1.990	2.100	1.938	1.950	1.950	2,307,111
2025-06-02	2.060	2.076	1.970	1.995	1.995	1,811,043
2025-05-30	2.184	2.206	2.006	2.006	2.006	2,806,148
2025-05-28	2.190	2.296	2.126	2.126	2.126	978,544
2025-05-27	2.146	2.192	2.126	2.190	2.190	928,563
2025-05-26	2.004	2.168	2.004	2.152	2.152	1,079,552
2025-05-23	2.112	2.138	2.002	2.014	2.014	1,326,209
2025-05-22	2.196	2.196	2.100	2.100	2.100	540,212
2025-05-21	2.200	2.210	2.144	2.204	2.204	844,597
2025-05-20	2.170	2.216	2.140	2.200	2.200	3,602,184
2025-05-19	2.160	2.232	2.152	2.172	2.172	917,123
2025-05-16	2.272	2.276	2.172	2.176	2.176	1,413,512
2025-05-15	2.282	2.332	2.230	2.276	2.276	1,562,145

← NewerPage 6 of 21 · 1,257 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.