Dustin Group AB DUST
OMXSTO · Sweden · Distribution Services
SEK 1.74-0.02 (-1.36%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 1.74 | -1.36% | SEK 1.78 | SEK 1.79 | SEK 1.74 | 253.80K |
| 2026-09-30 | SEK 1.77 | +0.23% | SEK 1.75 | SEK 1.79 | SEK 1.70 | 570.14K |
| 2026-09-29 | SEK 1.76 | +0.92% | SEK 1.75 | SEK 1.79 | SEK 1.75 | 302.36K |
| 2026-09-28 | SEK 1.75 | +0.46% | SEK 1.74 | SEK 1.76 | SEK 1.74 | 492.53K |
| 2026-09-25 | SEK 1.74 | -0.91% | SEK 1.75 | SEK 1.78 | SEK 1.71 | 373.59K |
| 2026-09-24 | SEK 1.75 | -1.68% | SEK 1.80 | SEK 1.80 | SEK 1.74 | 785.97K |
| 2026-09-23 | SEK 1.78 | -0.89% | SEK 1.80 | SEK 1.82 | SEK 1.77 | 875.09K |
| 2026-09-22 | SEK 1.80 | +8.70% | SEK 1.66 | SEK 1.84 | SEK 1.66 | 1.89M |
| 2026-09-21 | SEK 1.66 | -0.48% | SEK 1.66 | SEK 1.72 | SEK 1.66 | 419.68K |
| 2026-09-18 | SEK 1.66 | -2.35% | SEK 1.73 | SEK 1.74 | SEK 1.66 | 701.25K |
| 2026-09-17 | SEK 1.70 | +1.31% | SEK 1.68 | SEK 1.74 | SEK 1.68 | 345.33K |
| 2026-09-16 | SEK 1.68 | +0.60% | SEK 1.67 | SEK 1.71 | SEK 1.67 | 412.27K |
| 2026-09-15 | SEK 1.67 | -2.90% | SEK 1.72 | SEK 1.72 | SEK 1.67 | 673.73K |
| 2026-09-14 | SEK 1.72 | -1.60% | SEK 1.77 | SEK 1.77 | SEK 1.72 | 550.14K |
| 2026-09-11 | SEK 1.75 | +1.04% | SEK 1.75 | SEK 1.77 | SEK 1.72 | 695.62K |
| 2026-09-10 | SEK 1.73 | -0.57% | SEK 1.74 | SEK 1.77 | SEK 1.73 | 889.74K |
| 2026-09-09 | SEK 1.74 | +0.35% | SEK 1.73 | SEK 1.78 | SEK 1.72 | 642.03K |
| 2026-09-08 | SEK 1.74 | +3.09% | SEK 1.71 | SEK 1.77 | SEK 1.68 | 2.35M |
| 2026-09-07 | SEK 1.68 | -1.06% | SEK 1.70 | SEK 1.73 | SEK 1.67 | 2.93M |
| 2026-09-04 | SEK 1.70 | -1.16% | SEK 1.75 | SEK 1.75 | SEK 1.68 | 3.86M |
| 2026-09-03 | SEK 1.72 | -6.72% | SEK 1.84 | SEK 1.86 | SEK 1.71 | 4.42M |
| 2026-09-02 | SEK 1.85 | +1.65% | SEK 1.84 | SEK 1.85 | SEK 1.82 | 462.18K |
| 2026-09-01 | SEK 1.82 | -2.78% | SEK 1.87 | SEK 1.87 | SEK 1.81 | 486.13K |
| 2026-08-31 | SEK 1.87 | +0.43% | SEK 1.88 | SEK 1.89 | SEK 1.85 | 551.98K |
| 2026-08-28 | SEK 1.86 | -1.27% | SEK 1.89 | SEK 1.90 | SEK 1.85 | 1.32M |
| 2026-08-27 | SEK 1.88 | +3.52% | SEK 1.84 | SEK 1.89 | SEK 1.82 | 1.10M |
| 2026-08-26 | SEK 1.82 | +1.90% | SEK 1.79 | SEK 1.83 | SEK 1.78 | 715.52K |
| 2026-08-25 | SEK 1.79 | +1.48% | SEK 1.76 | SEK 1.81 | SEK 1.76 | 327.61K |
| 2026-08-24 | SEK 1.76 | -2.22% | SEK 1.80 | SEK 1.80 | SEK 1.73 | 1.04M |
| 2026-08-21 | SEK 1.80 | +3.45% | SEK 1.82 | SEK 1.82 | SEK 1.76 | 1.47M |
| 2026-08-20 | SEK 1.74 | +2.23% | SEK 1.73 | SEK 1.77 | SEK 1.73 | 658.49K |
| 2026-08-19 | SEK 1.70 | -2.74% | SEK 1.72 | SEK 1.84 | SEK 1.70 | 2.37M |
| 2026-08-18 | SEK 1.75 | -0.34% | SEK 1.76 | SEK 1.79 | SEK 1.73 | 510.19K |
| 2026-08-17 | SEK 1.76 | -1.35% | SEK 1.79 | SEK 1.82 | SEK 1.76 | 777.75K |
| 2026-08-14 | SEK 1.78 | -0.22% | SEK 1.78 | SEK 1.81 | SEK 1.77 | 502.13K |
| 2026-08-13 | SEK 1.78 | +0.56% | SEK 1.78 | SEK 1.80 | SEK 1.76 | 616.89K |
| 2026-08-12 | SEK 1.77 | -0.78% | SEK 1.79 | SEK 1.81 | SEK 1.77 | 424.05K |
| 2026-08-11 | SEK 1.79 | +0.56% | SEK 1.78 | SEK 1.83 | SEK 1.76 | 934.05K |
| 2026-08-10 | SEK 1.78 | -2.20% | SEK 1.80 | SEK 1.82 | SEK 1.75 | 1.05M |
| 2026-08-07 | SEK 1.82 | +0.11% | SEK 1.82 | SEK 1.84 | SEK 1.81 | 579.71K |
| 2026-08-06 | SEK 1.82 | -0.22% | SEK 1.81 | SEK 1.85 | SEK 1.80 | 646.42K |
| 2026-08-05 | SEK 1.82 | -1.52% | SEK 1.86 | SEK 1.86 | SEK 1.81 | 430.53K |
| 2026-08-04 | SEK 1.85 | +2.10% | SEK 1.80 | SEK 1.86 | SEK 1.80 | 765.92K |
| 2026-08-03 | SEK 1.81 | -0.11% | SEK 1.82 | SEK 1.85 | SEK 1.79 | 716.41K |
| 2026-07-31 | SEK 1.81 | +0.22% | SEK 1.81 | SEK 1.85 | SEK 1.81 | 914.67K |
| 2026-07-30 | SEK 1.81 | +0.11% | SEK 1.82 | SEK 1.86 | SEK 1.80 | 557.20K |
| 2026-07-29 | SEK 1.81 | -2.17% | SEK 1.84 | SEK 1.87 | SEK 1.80 | 525.20K |
| 2026-07-28 | SEK 1.85 | +1.43% | SEK 1.88 | SEK 1.88 | SEK 1.81 | 359.55K |
| 2026-07-27 | SEK 1.82 | 0.00% | SEK 1.82 | SEK 1.89 | SEK 1.80 | 977.59K |
| 2026-07-24 | SEK 1.82 | +6.06% | SEK 1.72 | SEK 1.82 | SEK 1.71 | 896.48K |
| 2026-07-23 | SEK 1.72 | +0.23% | SEK 1.70 | SEK 1.75 | SEK 1.69 | 977.70K |
| 2026-07-22 | SEK 1.71 | -1.15% | SEK 1.80 | SEK 1.80 | SEK 1.68 | 1.60M |
| 2026-07-21 | SEK 1.73 | +0.12% | SEK 1.80 | SEK 1.80 | SEK 1.68 | 968.41K |
| 2026-07-20 | SEK 1.73 | -2.48% | SEK 1.78 | SEK 1.81 | SEK 1.73 | 816.04K |
| 2026-07-17 | SEK 1.77 | -2.85% | SEK 1.85 | SEK 1.85 | SEK 1.77 | 800.40K |
| 2026-07-16 | SEK 1.83 | -0.98% | SEK 1.85 | SEK 1.86 | SEK 1.81 | 713.56K |
| 2026-07-15 | SEK 1.84 | -2.02% | SEK 1.89 | SEK 1.89 | SEK 1.82 | 1.17M |
| 2026-07-14 | SEK 1.88 | -0.21% | SEK 1.88 | SEK 1.91 | SEK 1.85 | 825.75K |
| 2026-07-13 | SEK 1.89 | -1.98% | SEK 1.92 | SEK 1.94 | SEK 1.86 | 844.95K |
| 2026-07-10 | SEK 1.92 | -2.34% | SEK 1.97 | SEK 1.97 | SEK 1.91 | 818.47K |
| 2026-07-09 | SEK 1.97 | +3.47% | SEK 1.91 | SEK 1.98 | SEK 1.88 | 657.08K |
| 2026-07-08 | SEK 1.90 | -4.42% | SEK 1.98 | SEK 1.98 | SEK 1.88 | 1.49M |
| 2026-07-07 | SEK 1.99 | +0.10% | SEK 2.02 | SEK 2.02 | SEK 1.96 | 1.47M |
| 2026-07-06 | SEK 1.99 | +0.30% | SEK 2.03 | SEK 2.14 | SEK 1.98 | 2.61M |
| 2026-07-03 | SEK 1.98 | +6.10% | SEK 1.87 | SEK 2.05 | SEK 1.87 | 6.41M |
| 2026-07-02 | SEK 1.87 | +8.59% | SEK 1.72 | SEK 1.87 | SEK 1.71 | 3.86M |
| 2026-07-01 | SEK 1.72 | +5.64% | SEK 1.84 | SEK 1.84 | SEK 1.55 | 5.92M |
| 2026-06-30 | SEK 1.63 | -0.85% | SEK 1.65 | SEK 1.69 | SEK 1.63 | 1.49M |
| 2026-06-29 | SEK 1.64 | +4.45% | SEK 1.57 | SEK 1.65 | SEK 1.55 | 2.33M |
| 2026-06-26 | SEK 1.57 | +2.21% | SEK 1.54 | SEK 1.59 | SEK 1.51 | 823.56K |
| 2026-06-25 | SEK 1.54 | -2.65% | SEK 1.60 | SEK 1.62 | SEK 1.54 | 702.37K |
| 2026-06-24 | SEK 1.58 | +4.08% | SEK 1.58 | SEK 1.60 | SEK 1.53 | 1.50M |
| 2026-06-23 | SEK 1.52 | -5.12% | SEK 1.60 | SEK 1.60 | SEK 1.51 | 1.70M |
| 2026-06-22 | SEK 1.60 | -0.99% | SEK 1.62 | SEK 1.62 | SEK 1.60 | 809.92K |
| 2026-06-18 | SEK 1.62 | -3.80% | SEK 1.68 | SEK 1.68 | SEK 1.62 | 512.14K |
| 2026-06-17 | SEK 1.68 | +0.84% | SEK 1.66 | SEK 1.72 | SEK 1.66 | 378.69K |
| 2026-06-16 | SEK 1.67 | -1.88% | SEK 1.75 | SEK 1.75 | SEK 1.66 | 458.38K |
| 2026-06-15 | SEK 1.70 | +1.55% | SEK 1.68 | SEK 1.73 | SEK 1.68 | 1.11M |
| 2026-06-12 | SEK 1.67 | +3.46% | SEK 1.74 | SEK 1.74 | SEK 1.62 | 1.13M |
| 2026-06-11 | SEK 1.62 | -2.06% | SEK 1.65 | SEK 1.65 | SEK 1.60 | 457.81K |
| 2026-06-10 | SEK 1.65 | +0.49% | SEK 1.64 | SEK 1.65 | SEK 1.60 | 662.63K |
| 2026-06-09 | SEK 1.64 | -3.75% | SEK 1.71 | SEK 1.71 | SEK 1.64 | 816.17K |
| 2026-06-08 | SEK 1.71 | -4.04% | SEK 1.73 | SEK 1.76 | SEK 1.71 | 615.90K |
| 2026-06-05 | SEK 1.78 | 0.00% | SEK 1.78 | SEK 1.81 | SEK 1.75 | 460.84K |
| 2026-06-04 | SEK 1.78 | +1.48% | SEK 1.75 | SEK 1.81 | SEK 1.73 | 526.83K |
| 2026-06-03 | SEK 1.75 | -1.46% | SEK 1.78 | SEK 1.81 | SEK 1.73 | 406.59K |
| 2026-06-02 | SEK 1.78 | +1.37% | SEK 1.81 | SEK 1.81 | SEK 1.74 | 963.95K |
| 2026-06-01 | SEK 1.76 | -2.55% | SEK 1.80 | SEK 1.81 | SEK 1.72 | 857.39K |
| 2026-05-29 | SEK 1.80 | +2.97% | SEK 1.77 | SEK 1.85 | SEK 1.76 | 1.22M |
| 2026-05-28 | SEK 1.75 | -0.11% | SEK 1.77 | SEK 1.79 | SEK 1.75 | 507.93K |