Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 99.20
+0.40 (0.40%)
At close: Nov 28, 2025
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 99.20 | 99.60 | 98.30 | 99.20 | 99.20 | 0.40% | 16,984 |
| Nov 27, 2025 | 99.00 | 99.30 | 98.30 | 98.80 | 98.80 | 0.41% | 22,495 |
| Nov 26, 2025 | 99.20 | 99.20 | 98.10 | 98.40 | 98.40 | -0.30% | 16,007 |
| Nov 25, 2025 | 97.50 | 98.80 | 97.00 | 98.70 | 98.70 | 1.86% | 18,286 |
| Nov 24, 2025 | 96.30 | 97.20 | 96.10 | 96.90 | 96.90 | 0.31% | 12,780 |
| Nov 21, 2025 | 95.90 | 96.60 | 95.00 | 96.60 | 96.60 | 0.94% | 22,164 |
| Nov 20, 2025 | 96.00 | 96.80 | 95.60 | 95.70 | 95.70 | -0.31% | 46,387 |
| Nov 19, 2025 | 96.20 | 96.50 | 95.40 | 96.00 | 96.00 | -0.21% | 111,747 |
| Nov 18, 2025 | 97.10 | 97.40 | 96.10 | 96.20 | 96.20 | -0.93% | 23,575 |
| Nov 17, 2025 | 98.40 | 98.50 | 97.10 | 97.10 | 97.10 | -1.42% | 33,900 |
| Nov 14, 2025 | 98.90 | 99.30 | 98.00 | 98.50 | 98.50 | -0.30% | 26,237 |
| Nov 13, 2025 | 100.60 | 101.20 | 98.80 | 98.80 | 98.80 | -1.59% | 29,786 |
| Nov 12, 2025 | 100.60 | 101.20 | 100.20 | 100.40 | 100.40 | -0.40% | 24,196 |
| Nov 11, 2025 | 100.80 | 101.80 | 100.40 | 100.80 | 100.80 | 0.20% | 21,873 |
| Nov 10, 2025 | 103.60 | 103.60 | 100.60 | 100.60 | 100.60 | -3.64% | 34,408 |
| Nov 7, 2025 | 104.00 | 104.80 | 103.60 | 104.40 | 101.90 | 0.77% | 24,525 |
| Nov 6, 2025 | 103.40 | 104.40 | 103.00 | 103.60 | 101.12 | 0.97% | 17,573 |
| Nov 5, 2025 | 103.80 | 104.60 | 102.60 | 102.60 | 100.14 | -1.35% | 44,016 |
| Nov 4, 2025 | 104.80 | 105.00 | 103.00 | 104.00 | 101.51 | -1.14% | 46,069 |
| Nov 3, 2025 | 105.80 | 106.60 | 105.00 | 105.20 | 102.68 | -0.75% | 51,139 |
| Oct 31, 2025 | 106.20 | 107.20 | 105.40 | 106.00 | 103.46 | -0.19% | 18,722 |
| Oct 30, 2025 | 108.60 | 109.20 | 106.20 | 106.20 | 103.66 | -2.21% | 39,575 |
| Oct 29, 2025 | 106.80 | 108.60 | 106.60 | 108.60 | 106.00 | 1.12% | 45,760 |
| Oct 28, 2025 | 107.20 | 108.20 | 107.00 | 107.40 | 104.83 | -0.37% | 30,882 |
| Oct 27, 2025 | 105.60 | 107.80 | 104.80 | 107.80 | 105.22 | 2.28% | 62,490 |
| Oct 24, 2025 | 100.40 | 105.40 | 100.20 | 105.40 | 102.88 | 9.68% | 172,266 |
| Oct 23, 2025 | 94.70 | 96.30 | 94.20 | 96.10 | 93.80 | 1.37% | 37,271 |
| Oct 22, 2025 | 93.90 | 94.80 | 93.80 | 94.80 | 92.53 | 0.96% | 81,419 |
| Oct 21, 2025 | 94.50 | 94.60 | 93.70 | 93.90 | 91.65 | -0.53% | 17,570 |
| Oct 20, 2025 | 94.90 | 94.90 | 93.80 | 94.40 | 92.14 | 0.53% | 26,716 |
| Oct 17, 2025 | 94.70 | 94.70 | 93.80 | 93.90 | 91.65 | -0.42% | 29,732 |
| Oct 16, 2025 | 94.20 | 94.40 | 93.40 | 94.30 | 92.04 | 0.53% | 16,547 |
| Oct 15, 2025 | 94.10 | 94.60 | 93.80 | 93.80 | 91.55 | - | 15,378 |
| Oct 14, 2025 | 95.40 | 95.40 | 93.80 | 93.80 | 91.55 | -1.16% | 30,129 |
| Oct 13, 2025 | 95.20 | 96.00 | 94.90 | 94.90 | 92.63 | -0.32% | 37,598 |
| Oct 10, 2025 | 95.00 | 96.20 | 94.70 | 95.20 | 92.92 | 0.42% | 53,613 |
| Oct 9, 2025 | 94.80 | 95.30 | 94.60 | 94.80 | 92.53 | 0.21% | 18,864 |
| Oct 8, 2025 | 94.60 | 94.90 | 94.20 | 94.60 | 92.33 | 0.11% | 42,693 |
| Oct 7, 2025 | 94.60 | 95.10 | 94.50 | 94.50 | 92.24 | -0.11% | 39,560 |
| Oct 6, 2025 | 94.10 | 95.00 | 93.80 | 94.60 | 92.33 | 0.53% | 35,922 |
| Oct 3, 2025 | 96.10 | 96.30 | 94.00 | 94.10 | 91.85 | -1.88% | 54,154 |
| Oct 2, 2025 | 97.20 | 97.80 | 95.70 | 95.90 | 93.60 | -1.24% | 28,982 |
| Oct 1, 2025 | 97.70 | 98.40 | 97.10 | 97.10 | 94.77 | -0.61% | 30,606 |
| Sep 30, 2025 | 97.50 | 98.60 | 97.40 | 97.70 | 95.36 | -0.10% | 25,776 |
| Sep 29, 2025 | 97.40 | 98.40 | 97.10 | 97.80 | 95.46 | - | 21,813 |
| Sep 26, 2025 | 96.30 | 97.80 | 96.10 | 97.80 | 95.46 | 1.77% | 20,840 |
| Sep 25, 2025 | 96.60 | 96.60 | 95.80 | 96.10 | 93.80 | -0.10% | 14,824 |
| Sep 24, 2025 | 96.30 | 96.70 | 96.20 | 96.20 | 93.90 | -0.31% | 9,939 |
| Sep 23, 2025 | 96.80 | 97.40 | 96.30 | 96.50 | 94.19 | -0.31% | 15,103 |
| Sep 22, 2025 | 96.40 | 97.40 | 95.90 | 96.80 | 94.48 | 0.21% | 35,351 |