Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 11.391 | 11.754 | 11.264 | 11.627 | 6.885 | 815,258 |
| 2024-11-13 | 11.272 | 11.399 | 11.239 | 11.391 | 6.745 | 967,015 |
| 2024-11-12 | 11.754 | 11.813 | 11.112 | 11.163 | 6.610 | 1,603,307 |
| 2024-11-11 | 11.939 | 11.939 | 11.787 | 11.821 | 7.000 | 749,706 |
| 2024-11-08 | 12.015 | 12.032 | 11.762 | 11.863 | 7.025 | 855,416 |
| 2024-11-07 | 12.066 | 12.243 | 11.973 | 12.074 | 7.150 | 645,647 |
| 2024-11-06 | 12.522 | 12.547 | 12.074 | 12.074 | 7.150 | 638,257 |
| 2024-11-05 | 12.488 | 12.606 | 12.269 | 12.446 | 7.370 | 689,972 |
| 2024-11-04 | 12.708 | 12.826 | 12.404 | 12.497 | 7.400 | 1,152,909 |
| 2024-11-01 | 13.071 | 13.071 | 12.708 | 12.826 | 7.595 | 317,913 |
| 2024-10-31 | 13.088 | 13.130 | 12.691 | 12.758 | 7.555 | 771,324 |
| 2024-10-30 | 13.341 | 13.577 | 13.121 | 13.121 | 7.770 | 439,277 |
| 2024-10-29 | 13.425 | 13.544 | 13.214 | 13.333 | 7.895 | 413,116 |
| 2024-10-28 | 13.071 | 13.493 | 13.071 | 13.417 | 7.945 | 398,626 |
| 2024-10-25 | 13.197 | 13.333 | 13.105 | 13.181 | 7.805 | 713,622 |
| 2024-10-24 | 13.510 | 13.569 | 13.197 | 13.197 | 7.815 | 540,329 |
| 2024-10-23 | 13.679 | 13.831 | 13.400 | 13.434 | 7.955 | 696,720 |
| 2024-10-22 | 13.383 | 13.704 | 13.383 | 13.679 | 8.100 | 442,860 |
| 2024-10-21 | 13.392 | 13.552 | 13.282 | 13.493 | 7.990 | 626,898 |
| 2024-10-18 | 13.527 | 13.831 | 13.358 | 13.400 | 7.935 | 963,019 |
| 2024-10-17 | 14.152 | 14.295 | 13.341 | 13.611 | 8.060 | 1,597,039 |
| 2024-10-16 | 14.202 | 14.810 | 13.696 | 14.152 | 8.380 | 2,133,890 |
| 2024-10-15 | 14.312 | 14.684 | 14.287 | 14.624 | 8.660 | 536,210 |
| 2024-10-14 | 14.025 | 14.346 | 13.898 | 14.312 | 8.475 | 309,481 |
| 2024-10-11 | 14.017 | 14.185 | 13.957 | 14.067 | 8.330 | 386,965 |
| 2024-10-10 | 14.050 | 14.143 | 13.797 | 14.084 | 8.340 | 380,509 |
| 2024-10-09 | 13.814 | 14.059 | 13.687 | 14.050 | 8.320 | 287,436 |
| 2024-10-08 | 13.898 | 13.924 | 13.721 | 13.822 | 8.185 | 201,143 |
| 2024-10-07 | 14.076 | 14.076 | 13.780 | 13.907 | 8.235 | 235,725 |
| 2024-10-04 | 13.924 | 14.143 | 13.789 | 14.000 | 8.290 | 487,239 |
| 2024-10-03 | 14.059 | 14.059 | 13.645 | 13.865 | 8.210 | 491,382 |
| 2024-10-02 | 13.848 | 14.076 | 13.755 | 13.924 | 8.245 | 434,361 |
| 2024-10-01 | 14.118 | 14.295 | 13.856 | 13.932 | 8.250 | 434,520 |
| 2024-09-30 | 14.523 | 14.574 | 13.983 | 14.093 | 8.345 | 610,350 |
| 2024-09-27 | 14.388 | 14.574 | 14.261 | 14.548 | 8.615 | 456,502 |
| 2024-09-26 | 14.380 | 14.633 | 14.329 | 14.388 | 8.520 | 421,842 |
| 2024-09-25 | 14.244 | 14.591 | 14.177 | 14.380 | 8.515 | 537,118 |
| 2024-09-24 | 14.354 | 14.658 | 14.194 | 14.244 | 8.435 | 515,351 |
| 2024-09-23 | 14.523 | 14.624 | 14.320 | 14.346 | 8.495 | 645,443 |
| 2024-09-20 | 14.928 | 15.106 | 14.599 | 14.599 | 8.645 | 862,146 |
| 2024-09-19 | 14.768 | 15.384 | 14.760 | 14.937 | 8.845 | 1,042,489 |
| 2024-09-18 | 14.802 | 14.869 | 14.633 | 14.776 | 8.750 | 1,011,520 |
| 2024-09-17 | 14.692 | 14.945 | 14.599 | 14.802 | 8.765 | 1,180,527 |
| 2024-09-16 | 14.895 | 14.954 | 14.439 | 14.692 | 8.700 | 2,143,477 |
| 2024-09-13 | 14.599 | 15.275 | 14.422 | 15.123 | 8.955 | 11,314,452 |
| 2024-09-12 | 17.462 | 17.867 | 17.377 | 17.698 | 10.480 | 330,637 |
| 2024-09-11 | 17.715 | 17.732 | 17.225 | 17.428 | 10.320 | 2,130,126 |
| 2024-09-10 | 17.310 | 17.664 | 17.174 | 17.411 | 10.310 | 498,216 |
| 2024-09-09 | 17.158 | 17.512 | 17.090 | 17.174 | 10.170 | 321,919 |
| 2024-09-06 | 17.310 | 17.445 | 17.090 | 17.158 | 10.160 | 522,621 |
| 2024-09-05 | 18.069 | 18.069 | 17.276 | 17.276 | 10.230 | 282,007 |
| 2024-09-04 | 17.529 | 17.732 | 17.276 | 17.276 | 10.230 | 338,401 |
| 2024-09-03 | 18.002 | 18.238 | 17.698 | 17.698 | 10.480 | 291,191 |
| 2024-09-02 | 18.205 | 18.238 | 17.816 | 18.002 | 10.660 | 294,234 |
| 2024-08-30 | 18.627 | 18.627 | 18.171 | 18.238 | 10.800 | 550,912 |
| 2024-08-29 | 18.306 | 18.677 | 18.255 | 18.340 | 10.860 | 451,659 |
| 2024-08-28 | 18.289 | 18.492 | 18.205 | 18.306 | 10.840 | 235,271 |
| 2024-08-27 | 18.610 | 18.813 | 18.188 | 18.289 | 10.830 | 296,768 |
| 2024-08-26 | 18.981 | 18.981 | 18.627 | 18.627 | 11.030 | 221,690 |
| 2024-08-23 | 18.559 | 19.066 | 18.559 | 18.981 | 11.240 | 229,943 |
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.