Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.180 | 2.330 | 2.180 | 2.282 | 2.282 | 3,312,991 |
| 2025-05-13 | 2.140 | 2.250 | 2.102 | 2.190 | 2.190 | 2,485,190 |
| 2025-05-12 | 2.230 | 2.250 | 2.078 | 2.152 | 2.152 | 7,328,174 |
| 2025-05-09 | 2.108 | 2.288 | 1.906 | 2.176 | 2.176 | 2,025,705 |
| 2025-05-08 | 2.090 | 2.156 | 1.910 | 2.136 | 2.136 | 1,901,703 |
| 2025-05-07 | 2.124 | 2.124 | 1.959 | 1.962 | 1.962 | 1,339,821 |
| 2025-05-06 | 2.274 | 2.300 | 1.870 | 2.020 | 2.020 | 1,948,797 |
| 2025-05-05 | 3.600 | 3.738 | 3.570 | 3.606 | 2.135 | 1,761,464 |
| 2025-05-02 | 3.482 | 3.600 | 3.482 | 3.570 | 2.114 | 3,360,174 |
| 2025-04-30 | 3.490 | 3.516 | 3.402 | 3.450 | 2.043 | 2,629,381 |
| 2025-04-29 | 3.286 | 3.528 | 3.286 | 3.468 | 2.054 | 2,925,193 |
| 2025-04-28 | 3.400 | 3.494 | 3.384 | 3.408 | 2.018 | 850,665 |
| 2025-04-25 | 6.123 | 6.282 | 5.698 | 5.752 | 3.406 | 545,834 |
| 2025-04-24 | 6.079 | 6.103 | 5.890 | 6.042 | 3.578 | 205,763 |
| 2025-04-23 | 6.056 | 6.583 | 5.978 | 5.978 | 3.540 | 592,363 |
| 2025-04-22 | 5.735 | 5.958 | 5.600 | 5.907 | 3.498 | 506,946 |
| 2025-04-17 | 5.546 | 5.745 | 5.546 | 5.735 | 3.396 | 218,625 |
| 2025-04-16 | 5.738 | 5.738 | 5.465 | 5.546 | 3.284 | 132,766 |
| 2025-04-15 | 5.654 | 5.742 | 5.566 | 5.634 | 3.336 | 404,196 |
| 2025-04-14 | 5.333 | 5.624 | 5.279 | 5.495 | 3.254 | 695,649 |
| 2025-04-11 | 5.070 | 5.370 | 5.070 | 5.235 | 3.100 | 760,752 |
| 2025-04-10 | 5.569 | 5.569 | 5.103 | 5.215 | 3.088 | 904,309 |
| 2025-04-09 | 5.269 | 5.299 | 4.955 | 4.955 | 2.934 | 753,605 |
| 2025-04-08 | 5.387 | 5.522 | 5.201 | 5.320 | 3.150 | 413,994 |
| 2025-04-07 | 5.320 | 5.438 | 5.029 | 5.235 | 3.100 | 2,508,455 |
| 2025-04-04 | 5.718 | 5.985 | 5.370 | 5.509 | 3.262 | 1,078,662 |
| 2025-04-03 | 6.090 | 6.498 | 5.664 | 5.711 | 3.382 | 1,386,809 |
| 2025-04-02 | 5.732 | 6.556 | 5.259 | 6.083 | 3.602 | 5,425,165 |
| 2025-04-01 | 6.485 | 6.991 | 6.485 | 6.833 | 4.046 | 792,971 |
| 2025-03-31 | 6.927 | 6.927 | 6.495 | 6.586 | 3.900 | 565,350 |
| 2025-03-28 | 6.856 | 7.167 | 6.799 | 6.917 | 4.096 | 1,767,097 |
| 2025-03-27 | 6.755 | 6.934 | 6.637 | 6.880 | 4.074 | 581,967 |
| 2025-03-26 | 6.897 | 6.964 | 6.731 | 6.833 | 4.046 | 360,977 |
| 2025-03-25 | 6.525 | 6.880 | 6.519 | 6.843 | 4.052 | 530,662 |
| 2025-03-24 | 6.495 | 6.546 | 6.353 | 6.525 | 3.864 | 448,360 |
| 2025-03-21 | 6.671 | 6.752 | 6.313 | 6.313 | 3.738 | 824,006 |
| 2025-03-20 | 6.708 | 6.755 | 6.586 | 6.654 | 3.940 | 262,456 |
| 2025-03-19 | 6.589 | 6.755 | 6.586 | 6.755 | 4.000 | 176,605 |
| 2025-03-18 | 6.637 | 6.853 | 6.610 | 6.627 | 3.924 | 289,391 |
| 2025-03-17 | 6.758 | 6.856 | 6.620 | 6.671 | 3.950 | 168,063 |
| 2025-03-14 | 6.802 | 6.947 | 6.755 | 6.755 | 4.000 | 164,487 |
| 2025-03-13 | 6.772 | 6.850 | 6.566 | 6.772 | 4.010 | 493,247 |
| 2025-03-12 | 6.654 | 6.843 | 6.583 | 6.718 | 3.978 | 644,053 |
| 2025-03-11 | 6.924 | 7.012 | 6.562 | 6.562 | 3.886 | 451,739 |
| 2025-03-10 | 6.931 | 7.160 | 6.826 | 6.863 | 4.064 | 1,033,687 |
| 2025-03-07 | 6.417 | 6.975 | 6.286 | 6.819 | 4.038 | 1,069,645 |
| 2025-03-06 | 6.417 | 6.616 | 6.346 | 6.454 | 3.822 | 602,788 |
| 2025-03-05 | 6.367 | 6.478 | 6.282 | 6.346 | 3.758 | 573,168 |
| 2025-03-04 | 6.654 | 6.671 | 6.282 | 6.282 | 3.720 | 904,368 |
| 2025-03-03 | 6.562 | 6.877 | 6.562 | 6.755 | 4.000 | 1,145,798 |
| 2025-02-28 | 6.573 | 6.667 | 6.437 | 6.562 | 3.886 | 424,059 |
| 2025-02-27 | 6.893 | 6.893 | 6.512 | 6.586 | 3.900 | 1,303,007 |
| 2025-02-26 | 7.018 | 7.106 | 6.873 | 6.873 | 4.070 | 435,384 |
| 2025-02-25 | 7.262 | 7.262 | 7.005 | 7.039 | 4.168 | 339,776 |
| 2025-02-24 | 7.093 | 7.150 | 6.958 | 7.049 | 4.174 | 170,717 |
| 2025-02-21 | 6.924 | 7.295 | 6.924 | 7.059 | 4.180 | 692,696 |
| 2025-02-20 | 6.927 | 6.998 | 6.839 | 6.937 | 4.108 | 480,142 |
| 2025-02-19 | 7.204 | 7.272 | 6.927 | 6.927 | 4.102 | 397,466 |
| 2025-02-18 | 7.235 | 7.309 | 7.126 | 7.204 | 4.266 | 301,680 |
| 2025-02-17 | 7.262 | 7.262 | 6.964 | 7.231 | 4.282 | 464,345 |
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.