Duni AB (publ) (LON:0HR3)
London · Delayed Price · Currency is GBP · Price in SEK 85.50
-9.10 (-9.62%)
May 26, 2026, 10:27 AM GMT
LON:0HR3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -2.06% | 617 |
| Apr 25, 2025 | 93.20 | 94.60 | 93.10 | 94.60 | 87.30 | -5.12% | 379 |
| Feb 24, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 92.00 | - | 1 |
| Feb 19, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 92.00 | -2.25% | 4 |
| Jan 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 94.13 | -0.97% | 20 |
| Jan 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 95.05 | 4.15% | 249 |
| Jan 28, 2025 | 97.40 | 99.40 | 97.40 | 98.90 | 91.26 | 1.02% | 848 |
| Jan 24, 2025 | 99.00 | 99.00 | 97.90 | 97.90 | 90.34 | 3.60% | 166 |
| Jan 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 87.20 | 1.07% | 77 |
| Jan 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 86.28 | 0.54% | 598 |
| Jan 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 85.82 | -1.06% | 4,698 |
| Jan 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 86.74 | -1.26% | 2,621 |
| Jan 3, 2025 | 95.20 | 95.90 | 95.20 | 95.20 | 87.85 | -2.06% | 958 |
| Jan 2, 2025 | 95.00 | 97.20 | 95.00 | 97.20 | 89.70 | 3.40% | 634 |
| Dec 30, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 86.74 | -0.42% | 140 |
| Dec 27, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 87.11 | 3.62% | 369 |
| Dec 20, 2024 | 90.70 | 91.30 | 90.70 | 91.10 | 84.07 | -0.11% | 765 |
| Dec 19, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 84.16 | 3.99% | 2 |
| Dec 17, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 80.93 | 0.46% | 35 |
| Dec 16, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 80.56 | -0.91% | 68 |
| Dec 13, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 81.30 | -0.90% | 348 |
| Dec 10, 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 82.04 | -0.22% | 110 |
| Dec 9, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 82.22 | -2.09% | 235 |
| Dec 4, 2024 | 91.70 | 91.70 | 91.00 | 91.00 | 83.97 | 0.55% | 234 |
| Dec 3, 2024 | 89.20 | 90.50 | 89.20 | 90.50 | 83.51 | 1.00% | 587 |
| Dec 2, 2024 | 89.30 | 89.60 | 89.30 | 89.60 | 82.68 | 0.67% | 599 |
| Nov 29, 2024 | 89.20 | 89.20 | 88.90 | 89.00 | 82.13 | 1.48% | 2,964 |
| Nov 27, 2024 | 88.50 | 88.50 | 87.70 | 87.70 | 80.93 | -1.68% | 87 |
| Nov 26, 2024 | 89.40 | 89.40 | 89.20 | 89.20 | 82.31 | -0.45% | 99 |
| Nov 22, 2024 | 90.10 | 90.10 | 89.60 | 89.60 | 82.68 | 0.45% | 117 |
| Nov 21, 2024 | 89.50 | 89.50 | 89.20 | 89.20 | 82.31 | -1.44% | 86 |
| Nov 20, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 83.51 | -0.11% | 255 |
| Nov 19, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 83.61 | -2.58% | 636 |
| Nov 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 85.82 | -1.17% | 280 |
| Nov 14, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 86.84 | 0.11% | 625 |
| Nov 12, 2024 | 94.30 | 94.80 | 94.00 | 94.00 | 86.74 | -2.29% | 448 |
| Nov 11, 2024 | 96.90 | 96.90 | 96.20 | 96.20 | 88.77 | 0.94% | 131 |
| Nov 8, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 87.94 | 0.82% | 47 |
| Nov 5, 2024 | 97.20 | 97.20 | 97.00 | 97.00 | 87.22 | -0.61% | 109 |
| Nov 4, 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 87.76 | -0.61% | 1,366 |
| Nov 1, 2024 | 98.30 | 98.30 | 97.30 | 98.20 | 88.30 | 0.72% | 858 |
| Oct 31, 2024 | 96.40 | 97.50 | 96.30 | 97.50 | 87.67 | -0.51% | 364 |
| Oct 30, 2024 | 98.30 | 98.30 | 97.90 | 98.00 | 88.12 | -0.61% | 199 |
| Oct 29, 2024 | 99.30 | 99.30 | 98.60 | 98.60 | 88.66 | 2.39% | 658 |
| Oct 24, 2024 | 97.00 | 98.40 | 96.30 | 96.30 | 86.59 | -4.46% | 1,760 |
| Oct 23, 2024 | 101.00 | 101.80 | 100.40 | 100.80 | 90.64 | -1.37% | 640 |
| Oct 17, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 91.90 | -0.20% | 174 |
| Oct 16, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 92.08 | -1.16% | 300 |
| Oct 14, 2024 | 103.40 | 104.00 | 103.40 | 103.60 | 93.16 | -0.19% | 266 |