Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 95.60
-0.50 (-0.52%)
Mar 3, 2026, 1:09 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 96.60 | 96.80 | 95.70 | 96.10 | 96.10 | -1.84% | 56,422 |
| Feb 27, 2026 | 99.20 | 99.60 | 97.40 | 97.90 | 97.90 | -1.31% | 56,902 |
| Feb 26, 2026 | 97.70 | 99.20 | 97.70 | 99.20 | 99.20 | 1.54% | 26,324 |
| Feb 25, 2026 | 97.50 | 98.20 | 97.10 | 97.70 | 97.70 | 0.72% | 23,994 |
| Feb 24, 2026 | 96.10 | 97.80 | 95.60 | 97.00 | 97.00 | 1.36% | 23,677 |
| Feb 23, 2026 | 97.00 | 97.30 | 95.70 | 95.70 | 95.70 | -1.34% | 26,164 |
| Feb 20, 2026 | 97.70 | 97.70 | 96.00 | 97.00 | 97.00 | -0.61% | 115,581 |
| Feb 19, 2026 | 97.20 | 97.70 | 96.50 | 97.60 | 97.60 | 0.41% | 20,843 |
| Feb 18, 2026 | 95.70 | 97.30 | 95.40 | 97.20 | 97.20 | 1.25% | 33,115 |
| Feb 17, 2026 | 95.70 | 96.00 | 94.90 | 96.00 | 96.00 | 0.42% | 26,222 |
| Feb 16, 2026 | 95.70 | 96.00 | 95.50 | 95.60 | 95.60 | -0.10% | 35,454 |
| Feb 13, 2026 | 96.30 | 96.80 | 95.20 | 95.70 | 95.70 | -0.83% | 90,493 |
| Feb 12, 2026 | 99.20 | 99.20 | 96.30 | 96.50 | 96.50 | -1.33% | 78,873 |
| Feb 11, 2026 | 99.10 | 99.40 | 97.30 | 97.80 | 97.80 | -0.91% | 114,963 |
| Feb 10, 2026 | 98.10 | 99.80 | 98.10 | 98.70 | 98.70 | 0.51% | 237,830 |
| Feb 9, 2026 | 100.80 | 101.00 | 98.10 | 98.20 | 98.20 | -2.96% | 439,563 |
| Feb 6, 2026 | 95.60 | 101.20 | 93.90 | 101.20 | 101.20 | -4.53% | 226,872 |
| Feb 5, 2026 | 105.80 | 106.60 | 105.20 | 106.00 | 106.00 | 0.19% | 34,243 |
| Feb 4, 2026 | 105.00 | 106.20 | 104.20 | 105.80 | 105.80 | 1.15% | 37,023 |
| Feb 3, 2026 | 104.00 | 104.80 | 102.80 | 104.60 | 104.60 | 0.58% | 40,705 |
| Feb 2, 2026 | 105.00 | 105.00 | 102.80 | 104.00 | 104.00 | -0.76% | 19,372 |
| Jan 30, 2026 | 103.80 | 105.40 | 103.60 | 104.80 | 104.80 | 1.16% | 41,311 |
| Jan 29, 2026 | 106.00 | 106.20 | 103.60 | 103.60 | 103.60 | -2.26% | 58,477 |
| Jan 28, 2026 | 107.20 | 108.00 | 105.60 | 106.00 | 106.00 | -1.12% | 37,436 |
| Jan 27, 2026 | 108.40 | 108.40 | 106.80 | 107.20 | 107.20 | -0.56% | 14,255 |
| Jan 26, 2026 | 106.60 | 108.40 | 106.20 | 107.80 | 107.80 | 1.51% | 31,660 |
| Jan 23, 2026 | 107.60 | 108.00 | 105.80 | 106.20 | 106.20 | -1.30% | 32,498 |
| Jan 22, 2026 | 103.40 | 107.60 | 103.40 | 107.60 | 107.60 | 4.26% | 530,294 |
| Jan 21, 2026 | 102.20 | 103.40 | 101.80 | 103.20 | 103.20 | 1.38% | 40,636 |
| Jan 20, 2026 | 101.40 | 102.20 | 101.00 | 101.80 | 101.80 | 0.59% | 107,552 |
| Jan 19, 2026 | 101.80 | 102.80 | 101.00 | 101.20 | 101.20 | -2.32% | 42,221 |
| Jan 16, 2026 | 104.40 | 104.80 | 103.40 | 103.60 | 103.60 | -1.33% | 16,117 |
| Jan 15, 2026 | 104.00 | 105.20 | 104.00 | 105.00 | 105.00 | 0.57% | 24,598 |
| Jan 14, 2026 | 105.20 | 105.20 | 103.80 | 104.40 | 104.40 | -0.76% | 13,440 |
| Jan 13, 2026 | 105.20 | 105.60 | 104.60 | 105.20 | 105.20 | -0.19% | 35,904 |
| Jan 12, 2026 | 107.00 | 107.60 | 105.40 | 105.40 | 105.40 | -1.50% | 23,592 |
| Jan 9, 2026 | 105.80 | 107.00 | 105.40 | 107.00 | 107.00 | 1.13% | 23,169 |
| Jan 8, 2026 | 107.00 | 107.20 | 105.20 | 105.80 | 105.80 | -1.12% | 21,521 |
| Jan 7, 2026 | 106.00 | 107.00 | 105.60 | 107.00 | 107.00 | 1.13% | 29,257 |
| Jan 5, 2026 | 106.60 | 107.20 | 105.00 | 105.80 | 105.80 | -0.38% | 29,188 |
| Jan 2, 2026 | 105.40 | 106.40 | 104.60 | 106.20 | 106.20 | 0.95% | 41,883 |
| Dec 30, 2025 | 104.60 | 105.60 | 104.40 | 105.20 | 105.20 | 0.38% | 25,546 |
| Dec 29, 2025 | 103.60 | 105.00 | 103.00 | 104.80 | 104.80 | 1.16% | 25,761 |
| Dec 23, 2025 | 102.80 | 104.00 | 102.60 | 103.60 | 103.60 | 0.58% | 44,118 |
| Dec 22, 2025 | 102.40 | 103.80 | 102.20 | 103.00 | 103.00 | 0.98% | 30,768 |
| Dec 19, 2025 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | -0.97% | 20,097 |
| Dec 18, 2025 | 102.00 | 103.00 | 101.20 | 103.00 | 103.00 | 1.18% | 28,135 |
| Dec 17, 2025 | 99.90 | 102.40 | 99.90 | 101.80 | 101.80 | 2.00% | 40,701 |
| Dec 16, 2025 | 101.40 | 101.40 | 99.80 | 99.80 | 99.80 | -0.80% | 22,534 |
| Dec 15, 2025 | 99.90 | 101.80 | 99.90 | 100.60 | 100.60 | 0.80% | 36,184 |