Dustin Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	173.60	174.28	167.94	171.41	53.219	791,386
2022-01-12	175.46	182.21	167.18	171.91	53.376	1,566,800
2022-01-11	163.89	166.85	161.53	165.33	51.331	571,662
2022-01-10	175.97	177.49	163.38	163.89	50.886	408,141
2022-01-07	181.03	181.37	175.12	175.63	54.530	4,008,690
2022-01-05	182.89	182.89	178.33	180.02	55.893	238,193
2022-01-04	180.86	182.89	177.49	177.99	55.264	182,321
2022-01-03	179.34	182.05	178.50	180.69	56.103	226,874
2021-12-30	179.01	180.02	177.15	179.17	55.631	177,836
2021-12-29	177.32	179.85	176.64	179.17	55.631	147,297
2021-12-28	179.85	179.85	176.98	177.49	55.107	175,366
2021-12-27	177.15	179.17	176.47	178.84	55.526	216,215
2021-12-23	176.30	178.33	174.61	175.97	54.635	397,396
2021-12-22	170.39	174.61	170.39	173.09	53.743	267,160
2021-12-21	172.93	174.61	169.55	170.06	52.800	384,986
2021-12-20	172.42	174.28	170.73	172.08	53.429	307,936
2021-12-17	172.42	174.78	169.72	174.78	54.268	529,076
2021-12-16	185.59	185.59	168.28	169.89	52.747	1,325,318
2021-12-15	185.76	186.94	178.84	185.93	57.042	877,583
2021-12-14	180.36	181.03	174.45	175.12	53.726	269,605
2021-12-13	184.58	184.58	180.02	180.53	55.384	166,427
2021-12-10	184.92	186.77	180.86	182.38	55.954	208,294
2021-12-09	185.59	186.60	182.89	183.23	56.213	97,275
2021-12-08	186.10	191.33	182.55	182.55	56.006	178,030
2021-12-07	180.69	186.77	179.51	186.10	57.094	276,677
2021-12-06	181.54	183.57	178.84	180.86	55.488	374,258
2021-12-03	180.86	182.05	178.50	181.54	55.695	226,719
2021-12-02	189.98	190.15	177.65	180.36	55.332	414,298
2021-12-01	187.45	191.33	184.75	190.32	58.389	190,019
2021-11-30	187.45	191.00	183.06	187.45	57.508	706,506
2021-11-29	184.07	189.81	184.07	187.96	57.664	236,990
2021-11-26	187.28	189.48	183.40	183.90	56.420	231,163
2021-11-25	187.62	192.18	187.45	190.66	58.493	252,679
2021-11-24	192.85	192.85	185.25	187.79	57.612	226,456
2021-11-23	193.87	194.71	190.32	192.85	59.166	161,163
2021-11-22	195.72	197.41	193.70	194.04	59.529	168,385
2021-11-19	195.89	197.58	194.04	195.89	60.099	210,249
2021-11-18	194.71	197.58	194.71	195.72	60.047	235,067
2021-11-17	194.20	197.41	193.70	194.54	59.684	270,551
2021-11-16	195.05	197.24	192.35	194.71	59.736	357,663
2021-11-15	193.36	195.39	190.49	194.71	59.736	209,196
2021-11-12	189.98	194.20	188.80	194.20	59.581	329,799
2021-11-11	189.14	194.20	188.12	189.98	58.286	290,840
2021-11-10	192.68	192.68	185.42	189.14	58.026	211,942
2021-11-09	188.29	193.53	186.94	192.85	59.166	184,541
2021-11-08	191.00	191.00	185.42	188.12	57.716	204,035
2021-11-05	190.66	194.54	190.15	191.00	58.596	136,783
2021-11-04	183.73	191.33	183.40	190.66	58.493	857,950
2021-11-03	180.86	184.24	180.53	184.24	56.524	176,707
2021-11-02	182.89	183.40	180.19	182.21	55.902	193,791
2021-11-01	180.53	182.89	179.34	182.89	56.109	225,253
2021-10-29	176.81	179.34	175.46	177.49	54.452	230,585
2021-10-28	172.42	176.98	170.73	176.81	54.244	166,484
2021-10-27	177.49	177.49	172.08	173.60	53.260	193,685
2021-10-26	176.30	177.99	173.77	177.49	54.452	217,021
2021-10-25	179.85	179.85	174.11	176.30	54.089	278,989
2021-10-22	176.13	179.85	175.12	179.68	55.125	292,215
2021-10-21	173.26	176.81	171.58	176.13	54.037	267,763
2021-10-20	169.04	175.12	169.04	173.26	53.156	348,091
2021-10-19	171.74	175.80	168.87	170.39	52.276	341,053

← NewerPage 21 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.