Duni AB DUNI
OMXSTO · Sweden · Consumer Durables
SEK 74.90-1.30 (-1.71%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 76.20 | -0.39% | SEK 76.70 | SEK 77.20 | SEK 76.20 | 30.15K |
| 2026-09-29 | SEK 76.50 | +1.19% | SEK 75.80 | SEK 76.90 | SEK 75.80 | 35.01K |
| 2026-09-28 | SEK 75.60 | +0.27% | SEK 75.40 | SEK 76.20 | SEK 75.30 | 36.40K |
| 2026-09-25 | SEK 75.40 | +1.62% | SEK 74.60 | SEK 75.80 | SEK 74.30 | 56.34K |
| 2026-09-24 | SEK 74.20 | -0.40% | SEK 74.80 | SEK 75.50 | SEK 74.20 | 29.92K |
| 2026-09-23 | SEK 74.50 | -1.97% | SEK 76.50 | SEK 76.60 | SEK 74.10 | 66.65K |
| 2026-09-22 | SEK 76.00 | -0.26% | SEK 76.60 | SEK 76.90 | SEK 76.00 | 50.71K |
| 2026-09-21 | SEK 76.20 | -0.39% | SEK 76.60 | SEK 77.00 | SEK 76.20 | 32.81K |
| 2026-09-18 | SEK 76.50 | -1.80% | SEK 78.20 | SEK 78.20 | SEK 76.40 | 54.15K |
| 2026-09-17 | SEK 77.90 | +0.78% | SEK 77.50 | SEK 78.30 | SEK 77.20 | 49.76K |
| 2026-09-16 | SEK 77.30 | +1.71% | SEK 76.20 | SEK 77.30 | SEK 76.20 | 80.38K |
| 2026-09-15 | SEK 76.00 | -0.13% | SEK 76.20 | SEK 76.70 | SEK 75.60 | 68.56K |
| 2026-09-14 | SEK 76.10 | -0.13% | SEK 76.20 | SEK 76.80 | SEK 76.00 | 19.92K |
| 2026-09-11 | SEK 76.20 | +0.40% | SEK 76.30 | SEK 76.80 | SEK 76.10 | 37.50K |
| 2026-09-10 | SEK 75.90 | -1.17% | SEK 77.00 | SEK 77.70 | SEK 75.70 | 63.18K |
| 2026-09-09 | SEK 76.80 | -1.66% | SEK 78.40 | SEK 78.40 | SEK 76.80 | 50.90K |
| 2026-09-08 | SEK 78.10 | -0.13% | SEK 78.50 | SEK 78.90 | SEK 78.10 | 35.95K |
| 2026-09-07 | SEK 78.20 | -0.89% | SEK 79.00 | SEK 79.00 | SEK 77.40 | 76.54K |
| 2026-09-04 | SEK 78.90 | 0.00% | SEK 78.80 | SEK 79.10 | SEK 78.00 | 75.95K |
| 2026-09-03 | SEK 78.90 | -0.38% | SEK 79.40 | SEK 80.00 | SEK 78.50 | 48.91K |
| 2026-09-02 | SEK 79.20 | +0.25% | SEK 79.00 | SEK 79.40 | SEK 78.90 | 18.53K |
| 2026-09-01 | SEK 79.00 | -1.00% | SEK 80.00 | SEK 80.20 | SEK 79.00 | 39.01K |
| 2026-08-31 | SEK 79.80 | -1.85% | SEK 81.40 | SEK 81.70 | SEK 79.80 | 40.67K |
| 2026-08-28 | SEK 81.30 | +0.99% | SEK 80.50 | SEK 81.50 | SEK 80.50 | 43.92K |
| 2026-08-27 | SEK 80.50 | +0.88% | SEK 80.10 | SEK 80.50 | SEK 79.20 | 37.27K |
| 2026-08-26 | SEK 79.80 | -0.37% | SEK 80.50 | SEK 80.50 | SEK 79.20 | 42.68K |
| 2026-08-25 | SEK 80.10 | +1.39% | SEK 79.50 | SEK 80.30 | SEK 79.20 | 21.59K |
| 2026-08-24 | SEK 79.00 | -0.38% | SEK 79.40 | SEK 79.80 | SEK 78.90 | 21.35K |
| 2026-08-21 | SEK 79.30 | +0.25% | SEK 79.40 | SEK 79.70 | SEK 78.50 | 32.26K |
| 2026-08-20 | SEK 79.10 | +0.89% | SEK 78.30 | SEK 79.10 | SEK 77.90 | 33.91K |
| 2026-08-19 | SEK 78.40 | +0.90% | SEK 77.90 | SEK 78.50 | SEK 77.60 | 20.79K |
| 2026-08-18 | SEK 77.70 | -0.26% | SEK 78.40 | SEK 78.40 | SEK 77.50 | 23.27K |
| 2026-08-17 | SEK 77.90 | -1.27% | SEK 79.10 | SEK 79.30 | SEK 77.90 | 48.25K |
| 2026-08-14 | SEK 78.90 | +0.77% | SEK 78.30 | SEK 79.20 | SEK 78.30 | 13.52K |
| 2026-08-13 | SEK 78.30 | -0.38% | SEK 78.90 | SEK 79.20 | SEK 78.20 | 27.02K |
| 2026-08-12 | SEK 78.60 | -0.63% | SEK 79.50 | SEK 79.50 | SEK 78.60 | 21.28K |
| 2026-08-11 | SEK 79.10 | +1.41% | SEK 78.70 | SEK 79.40 | SEK 78.00 | 38.13K |
| 2026-08-10 | SEK 78.00 | -1.02% | SEK 78.80 | SEK 79.10 | SEK 78.00 | 20.55K |
| 2026-08-07 | SEK 78.80 | -0.25% | SEK 79.20 | SEK 79.40 | SEK 78.80 | 16.57K |
| 2026-08-06 | SEK 79.00 | +0.38% | SEK 79.30 | SEK 80.40 | SEK 78.80 | 47.59K |
| 2026-08-05 | SEK 78.70 | -0.51% | SEK 79.50 | SEK 79.50 | SEK 78.70 | 24.71K |
| 2026-08-04 | SEK 79.10 | -0.75% | SEK 80.10 | SEK 80.10 | SEK 78.50 | 37.12K |
| 2026-08-03 | SEK 79.70 | +1.01% | SEK 78.80 | SEK 79.90 | SEK 78.70 | 36.96K |
| 2026-07-31 | SEK 78.90 | +0.90% | SEK 78.00 | SEK 79.30 | SEK 78.00 | 31.24K |
| 2026-07-30 | SEK 78.20 | +1.03% | SEK 77.50 | SEK 79.00 | SEK 77.20 | 66.30K |
| 2026-07-29 | SEK 77.40 | +0.26% | SEK 77.10 | SEK 78.00 | SEK 77.10 | 46.48K |
| 2026-07-28 | SEK 77.20 | +0.39% | SEK 76.90 | SEK 78.00 | SEK 76.90 | 99.93K |
| 2026-07-27 | SEK 76.90 | -0.13% | SEK 77.20 | SEK 78.00 | SEK 76.90 | 105.05K |
| 2026-07-24 | SEK 77.00 | +1.85% | SEK 75.60 | SEK 77.20 | SEK 75.60 | 60.62K |
| 2026-07-23 | SEK 75.60 | -1.82% | SEK 77.00 | SEK 77.00 | SEK 75.50 | 86.39K |
| 2026-07-22 | SEK 77.00 | +1.58% | SEK 75.50 | SEK 77.50 | SEK 75.30 | 26.56K |
| 2026-07-21 | SEK 75.80 | -0.26% | SEK 76.40 | SEK 76.40 | SEK 74.60 | 44.26K |
| 2026-07-20 | SEK 76.00 | -1.30% | SEK 76.00 | SEK 77.00 | SEK 75.90 | 74.16K |
| 2026-07-17 | SEK 77.00 | -0.52% | SEK 77.40 | SEK 77.90 | SEK 77.00 | 60.41K |
| 2026-07-16 | SEK 77.40 | +0.26% | SEK 77.30 | SEK 77.60 | SEK 76.60 | 31.90K |
| 2026-07-15 | SEK 77.20 | +0.26% | SEK 77.00 | SEK 77.80 | SEK 76.50 | 36.32K |
| 2026-07-14 | SEK 77.00 | +0.92% | SEK 75.10 | SEK 78.90 | SEK 74.00 | 131.95K |
| 2026-07-13 | SEK 76.30 | +0.53% | SEK 76.10 | SEK 76.50 | SEK 75.60 | 89.15K |
| 2026-07-10 | SEK 75.90 | -0.91% | SEK 76.40 | SEK 76.90 | SEK 75.50 | 81.77K |
| 2026-07-09 | SEK 76.60 | +0.79% | SEK 77.20 | SEK 77.20 | SEK 75.60 | 40.15K |
| 2026-07-08 | SEK 76.00 | -1.04% | SEK 77.20 | SEK 77.20 | SEK 75.80 | 47.44K |
| 2026-07-07 | SEK 76.80 | -1.54% | SEK 78.30 | SEK 78.50 | SEK 76.80 | 91.55K |
| 2026-07-06 | SEK 78.00 | -2.26% | SEK 79.90 | SEK 80.80 | SEK 77.90 | 81.96K |
| 2026-07-03 | SEK 79.80 | +1.79% | SEK 78.70 | SEK 80.20 | SEK 78.00 | 112.99K |
| 2026-07-02 | SEK 78.40 | +1.42% | SEK 77.80 | SEK 78.60 | SEK 77.40 | 57.40K |
| 2026-07-01 | SEK 77.30 | -2.28% | SEK 79.60 | SEK 80.30 | SEK 77.30 | 64.79K |
| 2026-06-30 | SEK 79.10 | 0.00% | SEK 79.40 | SEK 81.40 | SEK 78.20 | 95.11K |
| 2026-06-29 | SEK 79.10 | -0.50% | SEK 79.50 | SEK 79.90 | SEK 78.90 | 33.71K |
| 2026-06-26 | SEK 79.50 | +2.19% | SEK 77.80 | SEK 79.60 | SEK 77.80 | 40.83K |
| 2026-06-25 | SEK 77.80 | +1.57% | SEK 78.60 | SEK 79.10 | SEK 77.20 | 61.08K |
| 2026-06-24 | SEK 76.60 | +0.92% | SEK 76.00 | SEK 76.90 | SEK 75.70 | 55.13K |
| 2026-06-23 | SEK 75.90 | -0.65% | SEK 76.30 | SEK 76.60 | SEK 75.60 | 51.04K |
| 2026-06-22 | SEK 76.40 | -1.55% | SEK 77.50 | SEK 77.70 | SEK 76.40 | 57.59K |
| 2026-06-18 | SEK 77.60 | -1.90% | SEK 79.60 | SEK 79.60 | SEK 77.40 | 43.93K |
| 2026-06-17 | SEK 79.10 | +0.25% | SEK 78.60 | SEK 79.30 | SEK 78.10 | 33.87K |
| 2026-06-16 | SEK 78.90 | -1.13% | SEK 79.70 | SEK 79.90 | SEK 78.90 | 26.93K |
| 2026-06-15 | SEK 79.80 | +2.31% | SEK 79.30 | SEK 80.40 | SEK 79.10 | 71.49K |
| 2026-06-12 | SEK 78.00 | -5.68% | SEK 79.40 | SEK 79.60 | SEK 77.20 | 249.51K |
| 2026-06-11 | SEK 82.70 | +1.72% | SEK 81.40 | SEK 82.80 | SEK 80.60 | 25.12K |
| 2026-06-10 | SEK 81.30 | +0.37% | SEK 82.50 | SEK 82.50 | SEK 80.70 | 19.67K |
| 2026-06-09 | SEK 81.00 | -0.49% | SEK 81.40 | SEK 81.60 | SEK 80.70 | 43.91K |
| 2026-06-08 | SEK 81.40 | -0.49% | SEK 81.30 | SEK 81.50 | SEK 80.30 | 63.39K |
| 2026-06-05 | SEK 81.80 | -0.12% | SEK 82.00 | SEK 82.00 | SEK 81.70 | 76.49K |
| 2026-06-04 | SEK 81.90 | -0.24% | SEK 82.00 | SEK 82.80 | SEK 81.90 | 17.70K |
| 2026-06-03 | SEK 82.10 | +0.49% | SEK 81.70 | SEK 82.60 | SEK 81.70 | 24.04K |
| 2026-06-02 | SEK 81.70 | -0.61% | SEK 83.60 | SEK 83.60 | SEK 81.50 | 41.05K |
| 2026-06-01 | SEK 82.20 | -2.03% | SEK 83.90 | SEK 83.90 | SEK 82.20 | 45.36K |
| 2026-05-29 | SEK 83.90 | -0.71% | SEK 84.50 | SEK 85.20 | SEK 83.90 | 33.38K |
| 2026-05-28 | SEK 84.50 | +0.24% | SEK 84.60 | SEK 84.80 | SEK 83.80 | 23.61K |
| 2026-05-27 | SEK 84.30 | -0.12% | SEK 84.70 | SEK 85.40 | SEK 84.10 | 41.31K |