Dustin Group AB (publ) (LON:0R5W)
London · Delayed Price · Currency is GBP · Price in SEK 87.20
+85.53 (5,121.56%)
At close: Feb 12, 2026
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.66 | 1.67 | 1.65 | 87.20 | 87.20 | 5.00% | 66,906 |
| Feb 11, 2026 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | -1.76% | 13,657 |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.43% | 2,297 |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.45% | 6,476 |
| Feb 6, 2026 | 1.61 | 1.65 | 1.61 | 1.65 | 1.65 | 1.10% | 3,594 |
| Feb 5, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.57% | 18,484 |
| Feb 4, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.15% | 14,141 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.29% | 6,868 |
| Feb 2, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -1.32% | 138,628 |
| Jan 30, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | -1.86% | 39,932 |
| Jan 29, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | -3.90% | 8,791 |
| Jan 28, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.38% | 6,646 |
| Jan 27, 2026 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 10.77% | 49,121 |
| Jan 26, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.97% | 6,785 |
| Jan 23, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 3.08% | 244,099 |
| Jan 22, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.55% | 16,085 |
| Jan 21, 2026 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -1.33% | 37,212 |
| Jan 20, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -6.97% | 284,675 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -4.04% | 119,410 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | -5.36% | 135,283 |
| Jan 14, 2026 | 1.99 | 2.03 | 1.74 | 1.96 | 1.96 | 1.34% | 732,484 |
| Jan 13, 2026 | 1.91 | 1.94 | 1.89 | 1.93 | 1.93 | 1.63% | 543,093 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.90 | 1.90 | 1.90 | -0.63% | 7,676 |
| Jan 9, 2026 | 1.89 | 1.92 | 1.86 | 1.92 | 1.92 | -0.26% | 5,228 |
| Jan 8, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.32% | 58 |
| Jan 7, 2026 | 1.91 | 1.91 | 1.87 | 1.90 | 1.90 | 0.80% | 180,045 |
| Jan 2, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 4.10% | 5,689 |
| Dec 30, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 2.50% | 1,702 |
| Dec 23, 2025 | 1.76 | 1.77 | 1.76 | 1.76 | 1.76 | 1.56% | 38,841 |
| Dec 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | 76,837 |
| Dec 19, 2025 | 1.72 | 1.75 | 1.70 | 1.75 | 1.75 | 4.37% | 283,247 |
| Dec 16, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.99% | 16,114 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -4.43% | 25,548 |
| Dec 9, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.82% | 1,000 |
| Dec 8, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -2.31% | 150 |
| Dec 5, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.48% | 17,996 |
| Dec 4, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.20% | 1,000 |
| Dec 3, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 5.29% | 4,028 |
| Nov 28, 2025 | 1.77 | 1.84 | 1.77 | 1.82 | 1.82 | 1.68% | 9,104 |
| Nov 27, 2025 | 1.75 | 1.81 | 1.75 | 1.79 | 1.79 | 4.38% | 12,232 |
| Nov 26, 2025 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -1.33% | 15,768 |
| Nov 25, 2025 | 1.67 | 1.73 | 1.67 | 1.73 | 1.73 | 3.77% | 14,464 |
| Nov 24, 2025 | 1.65 | 1.68 | 1.65 | 1.67 | 1.67 | 0.36% | 7,288 |
| Nov 21, 2025 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -1.94% | 21,296 |
| Nov 20, 2025 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | 0.65% | 105,929 |
| Nov 19, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.52% | 26,875 |
| Nov 18, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -2.23% | 33,615 |
| Nov 17, 2025 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.83% | 13,602 |
| Nov 14, 2025 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | -4.45% | 26,602 |
| Nov 13, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 5.42% | 11,630 |