Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	129.95	131.64	125.89	128.17	39.796	586,563
2022-04-06	133.33	136.96	120.91	129.95	40.347	2,294,793
2022-04-05	141.94	143.37	138.39	138.98	43.152	243,953
2022-04-04	139.49	142.70	136.70	141.77	44.017	857,231
2022-04-01	136.45	139.32	135.10	138.64	43.047	107,015
2022-03-31	136.87	138.56	134.76	136.45	42.366	182,764
2022-03-30	140.00	140.84	135.44	136.87	42.497	176,361
2022-03-29	134.25	140.92	134.25	140.00	43.467	349,992
2022-03-28	136.45	136.45	132.73	133.75	41.527	214,509
2022-03-25	136.11	137.29	132.65	133.41	41.422	153,538
2022-03-24	138.56	141.01	135.61	136.11	42.261	272,557
2022-03-23	141.43	142.70	136.96	138.48	42.995	262,396
2022-03-22	138.39	142.28	137.63	141.43	43.912	216,150
2022-03-21	139.15	140.76	136.96	138.39	42.969	402,036
2022-03-18	135.27	140.59	135.27	139.15	43.204	293,171
2022-03-17	135.01	137.72	133.49	135.10	41.946	185,375
2022-03-16	131.30	135.52	128.85	135.01	41.920	297,704
2022-03-15	131.05	131.05	125.05	126.57	39.298	337,845
2022-03-14	124.97	130.45	123.95	128.43	39.875	271,306
2022-03-11	125.30	126.99	124.12	124.21	38.564	273,501
2022-03-10	125.47	125.81	122.60	123.70	38.407	346,319
2022-03-09	119.82	124.12	119.06	123.87	38.459	327,844
2022-03-08	116.52	122.26	116.52	119.39	37.070	507,970
2022-03-07	118.72	121.84	115.51	117.96	36.624	604,990
2022-03-04	126.49	126.74	122.43	124.63	38.695	358,170
2022-03-03	133.41	133.41	126.15	126.49	39.272	136,272
2022-03-02	128.34	131.89	126.40	131.47	40.819	306,460
2022-03-01	137.80	137.80	129.44	129.69	40.268	410,346
2022-02-28	133.07	137.80	129.61	137.80	42.785	629,666
2022-02-25	133.66	135.52	130.29	133.83	41.553	426,654
2022-02-24	121.59	132.48	121.59	132.48	41.133	730,716
2022-02-23	131.72	136.20	130.03	134.25	41.684	742,228
2022-02-22	135.10	141.52	133.58	139.49	43.309	472,069
2022-02-21	146.75	147.00	135.27	138.22	42.916	615,528
2022-02-18	149.54	151.65	146.92	147.68	45.852	346,981
2022-02-17	153.67	154.69	149.96	150.55	46.744	236,534
2022-02-16	154.94	155.53	152.75	152.83	47.451	174,334
2022-02-15	153.93	155.62	153.51	155.03	48.133	1,169,581
2022-02-14	155.03	156.55	151.48	153.93	47.792	311,377
2022-02-11	162.12	162.29	159.16	159.16	49.418	169,436
2022-02-10	162.12	165.16	160.43	163.05	50.624	1,022,468
2022-02-09	157.31	163.30	157.31	162.12	50.335	260,532
2022-02-08	158.99	158.99	155.36	157.31	48.841	271,938
2022-02-07	163.22	163.22	156.80	158.99	49.365	247,508
2022-02-04	162.20	163.05	159.67	161.10	50.021	297,294
2022-02-03	164.74	164.74	160.94	162.12	50.335	262,836
2022-02-02	163.81	166.26	162.79	164.31	51.017	245,771
2022-02-01	161.36	164.48	161.27	162.79	50.545	444,628
2022-01-31	158.74	161.27	155.45	160.43	49.811	598,229
2022-01-28	155.53	157.39	154.52	156.63	48.631	319,568
2022-01-27	154.69	156.38	151.06	155.36	48.238	336,916
2022-01-26	150.30	154.86	150.30	154.69	48.028	1,274,872
2022-01-25	150.97	153.17	147.76	149.45	46.403	471,289
2022-01-24	155.36	156.04	147.76	150.30	46.665	389,527
2022-01-21	159.25	159.33	155.11	157.56	48.920	343,614
2022-01-20	159.92	162.46	158.15	160.43	49.811	282,885
2022-01-19	160.01	163.22	156.97	159.42	49.496	411,366
2022-01-18	170.39	170.39	159.67	160.09	49.706	399,049
2022-01-17	166.85	169.21	164.23	168.87	52.433	360,119
2022-01-14	172.08	172.08	164.65	166.42	51.672	560,131

← NewerPage 20 of 22 · 1,263 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.