Duni AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	101.00	101.80	97.800	100.80	93.158	38,216
2025-02-18	103.20	103.60	100.60	101.00	93.343	28,055
2025-02-17	102.00	103.20	101.60	103.20	95.376	10,550
2025-02-14	101.60	102.60	101.20	102.40	94.637	9,634
2025-02-13	102.00	102.00	100.80	101.60	93.897	13,452
2025-02-12	103.00	104.00	101.00	102.20	94.452	20,140
2025-02-11	99.500	103.40	97.600	103.40	95.561	57,234
2025-02-10	101.80	102.00	101.00	101.60	93.897	17,571
2025-02-07	103.00	103.00	101.80	101.80	94.082	8,211
2025-02-06	101.00	104.00	101.00	103.60	95.746	25,894
2025-02-05	101.20	101.20	100.20	100.40	92.788	6,329
2025-02-04	100.60	101.00	100.00	100.20	92.603	7,404
2025-02-03	99.100	101.20	99.000	100.60	92.973	21,434
2025-01-31	102.60	102.80	101.40	101.40	93.712	23,058
2025-01-30	99.800	103.00	99.800	102.20	94.452	26,559
2025-01-29	100.40	101.40	99.000	99.400	91.864	26,673
2025-01-28	97.300	101.20	97.300	100.00	92.419	35,599
2025-01-27	97.100	97.900	95.300	97.000	89.646	16,222
2025-01-24	99.000	99.400	97.500	97.500	90.108	10,118
2025-01-23	95.800	99.100	95.100	99.000	91.494	23,884
2025-01-22	96.300	96.600	95.100	95.100	87.890	6,797
2025-01-21	94.800	96.400	94.500	95.600	88.352	6,139
2025-01-20	95.700	96.800	94.300	94.500	87.336	60,343
2025-01-17	93.900	95.700	93.900	95.700	88.445	13,788
2025-01-16	93.800	94.100	93.000	93.900	86.781	360,862
2025-01-15	93.200	93.800	92.800	92.900	85.857	11,670
2025-01-14	93.200	94.000	93.000	93.200	86.134	11,526
2025-01-13	92.500	93.200	92.400	92.800	85.764	109,149
2025-01-10	93.300	93.300	92.000	92.800	85.764	242,732
2025-01-09	93.400	94.400	92.300	93.100	86.042	12,282
2025-01-08	94.100	94.500	93.500	93.500	86.411	31,234
2025-01-07	95.200	95.200	94.000	94.100	86.966	16,036
2025-01-03	95.100	96.000	95.100	95.100	87.890	6,794
2025-01-02	94.300	97.900	94.300	95.800	88.537	37,809
2024-12-30	94.100	94.900	94.000	94.300	87.151	16,585
2024-12-27	94.000	94.800	93.900	94.300	87.151	29,859
2024-12-23	90.900	94.000	90.200	94.000	86.874	62,456
2024-12-20	91.200	91.200	90.000	91.000	84.101	37,396
2024-12-19	89.900	91.500	88.800	90.900	84.009	363,288
2024-12-18	88.000	92.900	88.000	90.600	83.731	40,765
2024-12-17	87.200	88.100	86.900	87.500	80.866	33,958
2024-12-16	87.800	87.900	87.100	87.300	80.681	10,131
2024-12-13	87.900	88.400	87.600	87.700	81.051	14,195
2024-12-12	88.000	89.300	87.300	87.900	81.236	19,267
2024-12-11	88.900	89.000	88.100	88.300	81.606	30,923
2024-12-10	90.400	90.400	88.400	89.000	82.253	19,220
2024-12-09	89.800	90.700	89.000	90.000	83.177	28,739
2024-12-06	90.200	90.400	89.900	89.900	83.084	18,713
2024-12-05	90.100	91.100	90.000	90.400	83.546	17,304
2024-12-04	90.100	92.100	90.100	90.600	83.731	43,318
2024-12-03	89.300	90.800	89.200	90.000	83.177	9,798
2024-12-02	88.700	89.900	88.100	89.100	82.345	25,962
2024-11-29	89.800	90.000	88.700	89.900	83.084	22,262
2024-11-28	88.500	90.100	88.500	89.600	82.807	10,565
2024-11-27	88.900	89.300	87.700	88.700	81.975	21,173
2024-11-26	90.100	90.100	88.800	88.900	82.160	14,285
2024-11-25	90.000	91.800	89.800	90.200	83.362	10,857
2024-11-22	89.900	90.500	89.400	90.300	83.454	21,959
2024-11-21	91.000	91.100	89.100	89.800	82.992	24,971
2024-11-20	91.400	92.300	90.500	90.800	83.916	17,470

← NewerPage 8 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	2.5000 SEK
2025-11-10	2.5000 SEK
2025-05-20	2.5000 SEK
2024-11-11	2.5000 SEK
2024-05-22	2.5000 SEK
2023-11-13	1.5000 SEK
2023-05-17	1.5000 SEK
2019-11-11	2.5000 SEK
2019-05-08	2.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.