Dustin Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.690 | 1.698 | 1.642 | 1.650 | 1.650 | 527,923 |
| 2026-10-16 | 1.734 | 1.734 | 1.688 | 1.698 | 1.698 | 500,136 |
| 2026-10-15 | 1.692 | 1.778 | 1.640 | 1.694 | 1.694 | 1,743,552 |
| 2026-10-14 | 1.760 | 1.826 | 1.662 | 1.664 | 1.664 | 12,100,461 |
| 2026-10-13 | 1.746 | 1.790 | 1.732 | 1.768 | 1.768 | 790,968 |
| 2026-10-12 | 1.728 | 1.794 | 1.720 | 1.778 | 1.778 | 550,812 |
| 2026-10-09 | 1.678 | 1.744 | 1.678 | 1.718 | 1.718 | 476,192 |
| 2026-10-08 | 1.724 | 1.740 | 1.682 | 1.710 | 1.710 | 355,070 |
| 2026-10-07 | 1.706 | 1.760 | 1.702 | 1.720 | 1.720 | 416,614 |
| 2026-10-06 | 1.716 | 1.760 | 1.706 | 1.706 | 1.706 | 1,141,282 |
| 2026-10-05 | 1.762 | 1.774 | 1.716 | 1.716 | 1.716 | 645,726 |
| 2026-10-02 | 1.752 | 1.784 | 1.740 | 1.746 | 1.746 | 267,782 |
| 2026-10-01 | 1.784 | 1.794 | 1.742 | 1.742 | 1.742 | 274,152 |
| 2026-09-30 | 1.746 | 1.788 | 1.704 | 1.766 | 1.766 | 570,144 |
| 2026-09-29 | 1.746 | 1.786 | 1.746 | 1.762 | 1.762 | 302,357 |
| 2026-09-28 | 1.738 | 1.764 | 1.736 | 1.746 | 1.746 | 492,531 |
| 2026-09-25 | 1.752 | 1.778 | 1.712 | 1.738 | 1.738 | 373,587 |
| 2026-09-24 | 1.798 | 1.798 | 1.740 | 1.754 | 1.754 | 785,973 |
| 2026-09-23 | 1.800 | 1.824 | 1.770 | 1.784 | 1.784 | 875,091 |
| 2026-09-22 | 1.662 | 1.836 | 1.662 | 1.800 | 1.800 | 1,891,561 |
| 2026-09-21 | 1.664 | 1.720 | 1.656 | 1.656 | 1.656 | 419,675 |
| 2026-09-18 | 1.728 | 1.736 | 1.664 | 1.664 | 1.664 | 701,254 |
| 2026-09-17 | 1.680 | 1.738 | 1.680 | 1.704 | 1.704 | 345,330 |
| 2026-09-16 | 1.674 | 1.708 | 1.672 | 1.682 | 1.682 | 412,271 |
| 2026-09-15 | 1.720 | 1.720 | 1.670 | 1.672 | 1.672 | 673,731 |
| 2026-09-14 | 1.770 | 1.770 | 1.716 | 1.722 | 1.722 | 550,141 |
| 2026-09-11 | 1.752 | 1.766 | 1.724 | 1.750 | 1.750 | 695,621 |
| 2026-09-10 | 1.742 | 1.774 | 1.730 | 1.732 | 1.732 | 889,740 |
| 2026-09-09 | 1.732 | 1.780 | 1.720 | 1.742 | 1.742 | 642,033 |
| 2026-09-08 | 1.706 | 1.770 | 1.682 | 1.736 | 1.736 | 2,346,880 |
| 2026-09-07 | 1.700 | 1.730 | 1.674 | 1.684 | 1.684 | 2,931,545 |
| 2026-09-04 | 1.752 | 1.752 | 1.682 | 1.702 | 1.702 | 3,861,910 |
| 2026-09-03 | 1.844 | 1.856 | 1.714 | 1.722 | 1.722 | 4,422,276 |
| 2026-09-02 | 1.842 | 1.854 | 1.816 | 1.846 | 1.846 | 462,177 |
| 2026-09-01 | 1.872 | 1.874 | 1.812 | 1.816 | 1.816 | 486,130 |
| 2026-08-31 | 1.878 | 1.888 | 1.852 | 1.868 | 1.868 | 551,975 |
| 2026-08-28 | 1.886 | 1.902 | 1.850 | 1.860 | 1.860 | 1,317,020 |
| 2026-08-27 | 1.840 | 1.886 | 1.822 | 1.884 | 1.884 | 1,100,579 |
| 2026-08-26 | 1.786 | 1.832 | 1.784 | 1.820 | 1.820 | 715,524 |
| 2026-08-25 | 1.760 | 1.810 | 1.760 | 1.786 | 1.786 | 327,606 |
| 2026-08-24 | 1.800 | 1.802 | 1.730 | 1.760 | 1.760 | 1,041,105 |
| 2026-08-21 | 1.822 | 1.824 | 1.760 | 1.800 | 1.800 | 1,470,088 |
| 2026-08-20 | 1.732 | 1.768 | 1.730 | 1.740 | 1.740 | 658,494 |
| 2026-08-19 | 1.716 | 1.840 | 1.702 | 1.702 | 1.702 | 2,369,576 |
| 2026-08-18 | 1.756 | 1.786 | 1.734 | 1.750 | 1.750 | 510,192 |
| 2026-08-17 | 1.786 | 1.816 | 1.756 | 1.756 | 1.756 | 777,754 |
| 2026-08-14 | 1.782 | 1.810 | 1.768 | 1.780 | 1.780 | 502,128 |
| 2026-08-13 | 1.782 | 1.800 | 1.756 | 1.784 | 1.784 | 616,891 |
| 2026-08-12 | 1.786 | 1.808 | 1.774 | 1.774 | 1.774 | 424,053 |
| 2026-08-11 | 1.778 | 1.828 | 1.760 | 1.788 | 1.788 | 934,054 |
| 2026-08-10 | 1.804 | 1.818 | 1.752 | 1.778 | 1.778 | 1,053,747 |
| 2026-08-07 | 1.818 | 1.844 | 1.808 | 1.818 | 1.818 | 579,709 |
| 2026-08-06 | 1.810 | 1.850 | 1.802 | 1.816 | 1.816 | 646,416 |
| 2026-08-05 | 1.856 | 1.856 | 1.812 | 1.820 | 1.820 | 430,530 |
| 2026-08-04 | 1.802 | 1.858 | 1.802 | 1.848 | 1.848 | 765,921 |
| 2026-08-03 | 1.820 | 1.848 | 1.788 | 1.810 | 1.810 | 716,409 |
| 2026-07-31 | 1.808 | 1.850 | 1.808 | 1.812 | 1.812 | 914,667 |
| 2026-07-30 | 1.820 | 1.860 | 1.800 | 1.808 | 1.808 | 557,199 |
| 2026-07-29 | 1.842 | 1.866 | 1.802 | 1.806 | 1.806 | 525,201 |
| 2026-07-28 | 1.880 | 1.880 | 1.810 | 1.846 | 1.846 | 359,548 |
Page 1 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.