Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	93.978	99.213	93.134	98.791	30.673	718,595
2022-07-06	91.698	95.582	89.334	95.076	29.520	2,825,959
2022-07-05	95.413	98.622	88.574	90.938	28.235	747,932
2022-07-04	98.791	99.888	95.413	96.089	29.834	122,424
2022-07-01	98.960	101.32	96.764	98.791	30.673	266,203
2022-06-30	99.551	99.888	96.764	98.960	30.726	137,490
2022-06-29	99.888	100.90	98.791	99.551	30.909	97,275
2022-06-28	104.70	104.70	99.128	99.888	31.014	176,300
2022-06-27	100.14	103.10	99.888	101.49	31.512	174,670
2022-06-23	93.218	98.538	93.218	98.538	30.594	135,732
2022-06-22	97.947	98.453	94.147	98.368	30.542	184,541
2022-06-21	98.960	100.23	97.102	97.947	30.411	196,750
2022-06-20	98.622	99.720	95.751	97.018	30.123	354,932
2022-06-17	96.342	99.297	96.342	98.622	30.621	264,345
2022-06-16	97.778	98.875	95.076	96.342	29.913	320,703
2022-06-15	99.128	100.31	96.933	97.778	30.358	336,754
2022-06-14	103.01	105.21	98.791	99.128	30.778	361,561
2022-06-13	105.97	105.97	101.75	102.93	31.958	310,465
2022-06-10	111.88	111.88	105.38	106.47	33.059	236,288
2022-06-09	112.64	115.09	111.37	111.63	34.658	339,928
2022-06-08	116.10	116.10	111.88	112.64	34.973	310,177
2022-06-07	118.21	122.01	112.98	116.10	36.047	723,356
2022-06-03	128.34	128.85	125.39	125.81	39.062	62,138
2022-06-02	124.97	128.26	124.54	127.84	39.691	41,718
2022-06-01	131.64	131.64	123.95	125.73	39.036	138,700
2022-05-31	126.65	129.78	124.29	129.10	40.085	487,823
2022-05-30	129.44	131.81	126.91	126.99	39.429	113,852
2022-05-27	122.43	129.53	121.93	128.93	40.032	234,650
2022-05-25	119.31	122.10	119.31	119.73	37.175	75,601
2022-05-24	121.59	121.76	118.72	119.22	37.017	84,098
2022-05-23	116.52	121.08	116.52	120.58	37.437	119,622
2022-05-20	118.97	121.42	117.37	118.21	36.703	108,570
2022-05-19	117.96	119.22	115.59	118.97	36.939	81,972
2022-05-18	119.98	122.18	118.30	118.80	36.886	224,143
2022-05-17	118.97	122.77	118.97	121.67	37.778	114,587
2022-05-16	115.51	119.56	113.74	118.97	36.939	194,541
2022-05-13	112.05	116.35	112.05	115.51	35.864	192,973
2022-05-12	108.92	112.22	106.22	111.71	34.684	296,993
2022-05-11	108.08	109.77	106.31	109.35	33.950	1,065,739
2022-05-10	108.59	110.61	107.32	107.32	33.321	333,203
2022-05-09	111.46	112.13	108.25	108.59	33.714	360,520
2022-05-06	110.44	113.06	109.43	111.96	34.763	481,758
2022-05-05	114.16	119.56	110.36	110.61	34.343	537,763
2022-05-04	116.02	117.11	113.48	113.74	35.313	174,452
2022-05-03	118.89	120.49	116.94	118.04	36.650	115,483
2022-05-02	120.07	120.07	113.74	117.45	36.467	193,601
2022-04-29	118.21	121.34	118.21	120.07	37.280	205,160
2022-04-28	119.06	121.76	117.70	118.63	36.834	242,643
2022-04-27	122.10	122.86	118.38	119.06	36.965	167,710
2022-04-26	128.26	128.26	121.84	122.10	37.909	175,280
2022-04-25	126.82	129.19	124.88	126.99	39.429	258,564
2022-04-22	134.25	134.25	129.19	129.61	40.242	148,631
2022-04-21	131.97	135.77	131.64	133.92	41.579	149,569
2022-04-20	136.79	137.97	132.82	133.07	41.317	224,940
2022-04-19	135.10	136.87	131.47	136.70	42.444	119,805
2022-04-14	134.42	134.42	130.88	133.41	41.422	133,482
2022-04-13	131.72	133.49	128.09	133.07	41.317	209,875
2022-04-12	130.03	132.31	127.84	130.20	40.426	246,511
2022-04-11	132.14	132.48	128.01	130.03	40.373	441,653
2022-04-08	128.34	132.48	128.17	132.14	41.029	516,631

← NewerPage 19 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.