Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 92.30
+0.80 (0.87%)
Aug 22, 2025, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 91.20 | 92.50 | 91.20 | 92.30 | 92.30 | 0.87% | 28,488 |
| Aug 21, 2025 | 91.80 | 91.90 | 91.40 | 91.50 | 91.50 | - | 9,142 |
| Aug 20, 2025 | 91.40 | 92.00 | 91.20 | 91.50 | 91.50 | -0.11% | 22,057 |
| Aug 19, 2025 | 90.70 | 91.60 | 90.70 | 91.60 | 91.60 | 1.10% | 24,470 |
| Aug 18, 2025 | 91.30 | 91.30 | 90.60 | 90.60 | 90.60 | -0.55% | 17,015 |
| Aug 15, 2025 | 91.00 | 91.50 | 91.00 | 91.10 | 91.10 | 0.11% | 14,021 |
| Aug 14, 2025 | 91.20 | 91.60 | 91.00 | 91.00 | 91.00 | -0.33% | 9,902 |
| Aug 13, 2025 | 91.10 | 91.70 | 91.10 | 91.30 | 91.30 | 0.22% | 11,558 |
| Aug 12, 2025 | 91.50 | 91.80 | 91.10 | 91.10 | 91.10 | -0.44% | 18,137 |
| Aug 11, 2025 | 91.50 | 91.70 | 91.20 | 91.50 | 91.50 | 0.55% | 9,347 |
| Aug 8, 2025 | 91.20 | 91.70 | 91.00 | 91.00 | 91.00 | -0.55% | 26,664 |
| Aug 7, 2025 | 90.60 | 91.60 | 90.60 | 91.50 | 91.50 | 1.10% | 18,109 |
| Aug 6, 2025 | 91.20 | 92.00 | 90.50 | 90.50 | 90.50 | -0.77% | 16,207 |
| Aug 5, 2025 | 91.20 | 92.00 | 91.20 | 91.20 | 91.20 | 0.11% | 56,064 |
| Aug 4, 2025 | 90.90 | 91.30 | 90.40 | 91.10 | 91.10 | 1.11% | 29,378 |
| Aug 1, 2025 | 91.30 | 91.30 | 90.10 | 90.10 | 90.10 | -1.42% | 48,295 |
| 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 |