Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.069 | 7.194 | 7.025 | 7.079 | 4.192 | 393,409 |
| 2025-02-13 | 7.130 | 7.231 | 6.995 | 7.049 | 4.174 | 384,854 |
| 2025-02-12 | 7.093 | 7.208 | 7.029 | 7.137 | 4.226 | 524,180 |
| 2025-02-11 | 7.069 | 7.154 | 6.910 | 7.066 | 4.184 | 482,395 |
| 2025-02-10 | 7.005 | 7.191 | 6.870 | 7.049 | 4.174 | 661,412 |
| 2025-02-07 | 7.147 | 7.363 | 6.893 | 6.914 | 4.094 | 786,091 |
| 2025-02-06 | 6.873 | 7.299 | 6.687 | 7.137 | 4.226 | 1,639,252 |
| 2025-02-05 | 6.799 | 6.890 | 6.647 | 6.853 | 4.058 | 589,896 |
| 2025-02-04 | 6.576 | 6.829 | 6.535 | 6.829 | 4.044 | 736,636 |
| 2025-02-03 | 6.313 | 6.671 | 6.181 | 6.593 | 3.904 | 1,380,633 |
| 2025-01-31 | 6.346 | 6.512 | 6.306 | 6.495 | 3.846 | 758,568 |
| 2025-01-30 | 6.620 | 6.681 | 6.079 | 6.373 | 3.774 | 2,100,796 |
| 2025-01-29 | 6.340 | 6.623 | 6.340 | 6.620 | 3.920 | 569,977 |
| 2025-01-28 | 6.380 | 6.441 | 6.184 | 6.336 | 3.752 | 889,244 |
| 2025-01-27 | 6.718 | 6.718 | 6.289 | 6.377 | 3.776 | 1,264,476 |
| 2025-01-24 | 6.586 | 7.008 | 6.502 | 6.606 | 3.912 | 1,468,986 |
| 2025-01-23 | 6.417 | 6.839 | 6.316 | 6.421 | 3.802 | 1,930,071 |
| 2025-01-22 | 6.377 | 6.475 | 6.218 | 6.316 | 3.740 | 849,268 |
| 2025-01-21 | 6.009 | 6.485 | 5.921 | 6.377 | 3.776 | 1,542,404 |
| 2025-01-20 | 5.995 | 6.079 | 5.890 | 6.009 | 3.558 | 702,699 |
| 2025-01-17 | 6.096 | 6.177 | 5.927 | 5.992 | 3.548 | 842,325 |
| 2025-01-16 | 6.248 | 6.333 | 6.056 | 6.096 | 3.610 | 526,892 |
| 2025-01-15 | 6.198 | 6.248 | 5.961 | 6.194 | 3.668 | 661,012 |
| 2025-01-14 | 6.079 | 6.198 | 5.890 | 5.934 | 3.514 | 1,816,768 |
| 2025-01-13 | 6.478 | 6.586 | 6.012 | 6.046 | 3.580 | 1,898,694 |
| 2025-01-10 | 6.748 | 6.748 | 6.336 | 6.512 | 3.856 | 2,595,018 |
| 2025-01-09 | 7.275 | 7.275 | 6.677 | 6.691 | 3.962 | 1,404,840 |
| 2025-01-08 | 6.795 | 7.636 | 6.762 | 7.265 | 4.302 | 3,590,549 |
| 2025-01-07 | 7.025 | 7.083 | 6.755 | 6.755 | 4.000 | 1,072,657 |
| 2025-01-03 | 7.201 | 7.201 | 6.944 | 6.995 | 4.142 | 781,245 |
| 2025-01-02 | 7.170 | 7.278 | 7.093 | 7.197 | 4.262 | 479,399 |
| 2024-12-30 | 7.430 | 7.582 | 7.093 | 7.140 | 4.228 | 1,135,740 |
| 2024-12-27 | 7.488 | 7.758 | 7.447 | 7.593 | 4.496 | 829,710 |
| 2024-12-23 | 7.488 | 7.515 | 7.302 | 7.478 | 4.428 | 733,922 |
| 2024-12-20 | 7.255 | 7.481 | 7.191 | 7.464 | 4.420 | 845,071 |
| 2024-12-19 | 7.403 | 7.407 | 7.191 | 7.255 | 4.296 | 1,125,201 |
| 2024-12-18 | 7.224 | 7.451 | 7.191 | 7.403 | 4.384 | 690,386 |
| 2024-12-17 | 7.289 | 7.370 | 7.049 | 7.137 | 4.226 | 567,879 |
| 2024-12-16 | 7.262 | 7.376 | 7.025 | 7.302 | 4.324 | 1,598,479 |
| 2024-12-13 | 7.410 | 7.535 | 7.305 | 7.430 | 4.400 | 895,338 |
| 2024-12-12 | 7.056 | 7.397 | 7.049 | 7.380 | 4.370 | 1,428,743 |
| 2024-12-11 | 7.194 | 7.302 | 6.866 | 7.008 | 4.150 | 3,192,524 |
| 2024-12-10 | 7.751 | 7.751 | 7.316 | 7.424 | 4.396 | 1,865,897 |
| 2024-12-09 | 7.664 | 7.775 | 7.481 | 7.586 | 4.492 | 1,719,100 |
| 2024-12-06 | 7.643 | 8.015 | 7.532 | 7.664 | 4.538 | 2,374,680 |
| 2024-12-05 | 7.785 | 7.924 | 7.633 | 7.643 | 4.526 | 967,613 |
| 2024-12-04 | 7.734 | 8.140 | 7.734 | 7.772 | 4.602 | 1,475,100 |
| 2024-12-03 | 7.782 | 7.954 | 7.691 | 7.768 | 4.600 | 1,102,573 |
| 2024-12-02 | 7.937 | 8.082 | 7.734 | 7.805 | 4.622 | 1,260,022 |
| 2024-11-29 | 8.187 | 8.187 | 7.714 | 7.951 | 4.708 | 2,425,705 |
| 2024-11-28 | 8.400 | 8.503 | 8.116 | 8.187 | 4.848 | 2,187,746 |
| 2024-11-27 | 8.756 | 8.900 | 8.248 | 8.427 | 4.990 | 8,834,362 |
| 2024-11-26 | 8.756 | 8.866 | 7.620 | 8.629 | 5.110 | 25,135,942 |
| 2024-11-25 | 10.757 | 11.087 | 10.757 | 11.070 | 6.555 | 839,793 |
| 2024-11-22 | 10.816 | 10.901 | 10.614 | 10.757 | 6.370 | 402,365 |
| 2024-11-21 | 10.563 | 10.918 | 10.546 | 10.723 | 6.350 | 782,374 |
| 2024-11-20 | 11.146 | 11.264 | 10.555 | 10.555 | 6.250 | 1,434,744 |
| 2024-11-19 | 11.424 | 11.652 | 11.036 | 11.171 | 6.615 | 892,469 |
| 2024-11-18 | 11.593 | 11.695 | 11.247 | 11.416 | 6.760 | 656,477 |
| 2024-11-15 | 11.627 | 11.821 | 11.483 | 11.517 | 6.820 | 416,939 |
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.