Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 90.10
-1.30 (-1.42%)
Aug 1, 2025, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 91.30 | 91.30 | 90.30 | 90.40 | 90.40 | -1.09% | 27,040 |
| Jul 31, 2025 | 91.20 | 91.60 | 90.50 | 91.40 | 91.40 | 0.11% | 65,711 |
| Jul 30, 2025 | 91.80 | 91.80 | 91.00 | 91.30 | 91.30 | -0.11% | 43,049 |
| Jul 29, 2025 | 91.80 | 91.90 | 91.40 | 91.40 | 91.40 | -0.33% | 29,359 |
| Jul 28, 2025 | 92.70 | 92.80 | 91.40 | 91.70 | 91.70 | -0.76% | 47,713 |
| Jul 25, 2025 | 92.20 | 92.40 | 91.90 | 92.40 | 92.40 | 0.54% | 31,310 |
| Jul 24, 2025 | 92.30 | 92.80 | 91.90 | 91.90 | 91.90 | -0.33% | 45,602 |
| Jul 23, 2025 | 92.10 | 93.00 | 91.90 | 92.20 | 92.20 | - | 104,226 |
| Jul 22, 2025 | 92.20 | 92.50 | 92.00 | 92.20 | 92.20 | -0.11% | 17,484 |
| Jul 21, 2025 | 92.00 | 92.60 | 91.90 | 92.30 | 92.30 | 0.33% | 17,705 |
| Jul 18, 2025 | 93.00 | 93.40 | 91.90 | 92.00 | 92.00 | -0.86% | 28,189 |
| Jul 17, 2025 | 93.30 | 93.80 | 92.70 | 92.80 | 92.80 | -0.54% | 30,596 |
| Jul 16, 2025 | 93.00 | 93.90 | 93.00 | 93.30 | 93.30 | 0.32% | 22,858 |
| Jul 15, 2025 | 93.90 | 94.10 | 92.30 | 93.00 | 93.00 | 0.65% | 48,752 |
| Jul 14, 2025 | 90.60 | 93.90 | 90.60 | 92.40 | 92.40 | 1.32% | 81,563 |
| Jul 11, 2025 | 93.00 | 93.00 | 89.90 | 91.20 | 91.20 | -4.50% | 452,499 |
| Jul 10, 2025 | 94.30 | 95.50 | 94.30 | 95.50 | 95.50 | 1.27% | 43,826 |
| Jul 9, 2025 | 94.20 | 94.90 | 93.80 | 94.30 | 94.30 | -0.32% | 29,492 |
| Jul 8, 2025 | 94.20 | 94.70 | 94.00 | 94.60 | 94.60 | 0.32% | 32,063 |
| Jul 7, 2025 | 94.80 | 94.80 | 94.30 | 94.30 | 94.30 | -0.42% | 17,752 |
| Jul 4, 2025 | 94.50 | 95.00 | 94.10 | 94.70 | 94.70 | 0.53% | 23,846 |
| Jul 3, 2025 | 94.10 | 94.90 | 94.10 | 94.20 | 94.20 | 0.32% | 24,919 |
| Jul 2, 2025 | 94.10 | 94.70 | 93.80 | 93.90 | 93.90 | 0.11% | 41,352 |
| Jul 1, 2025 | 93.30 | 94.20 | 93.30 | 93.80 | 93.80 | 0.54% | 26,142 |
| Jun 30, 2025 | 93.90 | 94.80 | 93.30 | 93.30 | 93.30 | -0.32% | 24,897 |
| Jun 27, 2025 | 93.80 | 94.30 | 93.20 | 93.60 | 93.60 | 0.43% | 24,755 |
| Jun 26, 2025 | 93.60 | 94.00 | 92.80 | 93.20 | 93.20 | - | 39,638 |
| Jun 25, 2025 | 94.40 | 94.70 | 93.20 | 93.20 | 93.20 | -0.96% | 55,846 |
| Jun 24, 2025 | 94.60 | 95.20 | 93.70 | 94.10 | 94.10 | 0.32% | 72,520 |
| Jun 23, 2025 | 95.60 | 95.60 | 93.70 | 93.80 | 93.80 | -1.47% | 26,105 |
| Jun 19, 2025 | 94.90 | 95.70 | 94.30 | 95.20 | 95.20 | 0.63% | 11,943 |
| Jun 18, 2025 | 95.10 | 95.80 | 94.60 | 94.60 | 94.60 | -1.46% | 38,591 |
| Jun 17, 2025 | 96.00 | 96.00 | 95.20 | 96.00 | 96.00 | 0.21% | 32,921 |
| Jun 16, 2025 | 95.30 | 96.50 | 95.30 | 95.80 | 95.80 | -0.62% | 22,175 |
| Jun 13, 2025 | 97.00 | 97.00 | 95.80 | 96.40 | 96.40 | -1.03% | 79,795 |
| Jun 12, 2025 | 98.70 | 99.10 | 97.10 | 97.40 | 97.40 | -1.32% | 34,491 |
| Jun 11, 2025 | 98.80 | 99.60 | 98.70 | 98.70 | 98.70 | -0.10% | 13,000 |
| Jun 10, 2025 | 100.20 | 100.20 | 98.70 | 98.80 | 98.80 | -0.30% | 15,424 |
| Jun 9, 2025 | 99.00 | 99.80 | 98.90 | 99.10 | 99.10 | 0.10% | 14,529 |
| Jun 5, 2025 | 100.00 | 100.00 | 98.80 | 99.00 | 99.00 | -0.50% | 28,248 |
| Jun 4, 2025 | 100.60 | 101.40 | 99.30 | 99.50 | 99.50 | -0.70% | 22,403 |
| Jun 3, 2025 | 101.80 | 101.80 | 99.20 | 100.20 | 100.20 | -1.57% | 38,637 |
| Jun 2, 2025 | 101.60 | 104.40 | 99.80 | 101.80 | 101.80 | 1.80% | 97,903 |
| May 30, 2025 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.72% | 42,081 |
| May 28, 2025 | 103.40 | 103.80 | 101.80 | 102.80 | 102.80 | -0.58% | 14,581 |
| May 27, 2025 | 101.20 | 104.00 | 100.60 | 103.40 | 103.40 | 1.17% | 40,600 |
| May 26, 2025 | 99.00 | 102.20 | 99.00 | 102.20 | 102.20 | 5.47% | 67,376 |
| May 23, 2025 | 97.40 | 98.50 | 95.90 | 96.90 | 96.90 | -0.62% | 33,695 |
| May 22, 2025 | 97.80 | 97.80 | 96.50 | 97.50 | 97.50 | - | 23,904 |
| May 21, 2025 | 98.80 | 98.80 | 97.10 | 97.50 | 97.50 | -0.31% | 16,827 |