Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 95.20
+0.40 (0.42%)
Oct 10, 2025, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 95.00 | 96.20 | 94.70 | 95.20 | 95.20 | 0.42% | 53,613 |
| Oct 9, 2025 | 94.80 | 95.30 | 94.60 | 94.80 | 94.80 | 0.21% | 18,864 |
| Oct 8, 2025 | 94.60 | 94.90 | 94.20 | 94.60 | 94.60 | 0.11% | 42,693 |
| Oct 7, 2025 | 94.60 | 95.10 | 94.50 | 94.50 | 94.50 | -0.11% | 39,560 |
| Oct 6, 2025 | 94.10 | 95.00 | 93.80 | 94.60 | 94.60 | 0.53% | 35,922 |
| Oct 3, 2025 | 96.10 | 96.30 | 94.00 | 94.10 | 94.10 | -1.88% | 54,154 |
| Oct 2, 2025 | 97.20 | 97.80 | 95.70 | 95.90 | 95.90 | -1.24% | 28,982 |
| Oct 1, 2025 | 97.70 | 98.40 | 97.10 | 97.10 | 97.10 | -0.61% | 30,606 |
| Sep 30, 2025 | 97.50 | 98.60 | 97.40 | 97.70 | 97.70 | -0.10% | 25,776 |
| Sep 29, 2025 | 97.40 | 98.40 | 97.10 | 97.80 | 97.80 | - | 21,813 |
| Sep 26, 2025 | 96.30 | 97.80 | 96.10 | 97.80 | 97.80 | 1.77% | 20,840 |
| Sep 25, 2025 | 96.60 | 96.60 | 95.80 | 96.10 | 96.10 | -0.10% | 14,824 |
| Sep 24, 2025 | 96.30 | 96.70 | 96.20 | 96.20 | 96.20 | -0.31% | 9,939 |
| Sep 23, 2025 | 96.80 | 97.40 | 96.30 | 96.50 | 96.50 | -0.31% | 15,103 |
| Sep 22, 2025 | 96.40 | 97.40 | 95.90 | 96.80 | 96.80 | 0.21% | 35,351 |
| Sep 19, 2025 | 96.00 | 97.00 | 95.60 | 96.60 | 96.60 | 1.26% | 27,806 |
| Sep 18, 2025 | 95.70 | 96.30 | 95.40 | 95.40 | 95.40 | -0.31% | 9,219 |
| Sep 17, 2025 | 96.00 | 96.30 | 95.10 | 95.70 | 95.70 | -0.31% | 12,870 |
| Sep 16, 2025 | 96.00 | 96.80 | 95.80 | 96.00 | 96.00 | 0.21% | 14,726 |
| Sep 15, 2025 | 96.20 | 97.30 | 95.80 | 95.80 | 95.80 | 0.10% | 38,273 |
| Sep 12, 2025 | 96.00 | 96.20 | 95.40 | 95.70 | 95.70 | -0.31% | 27,634 |
| Sep 11, 2025 | 91.40 | 96.00 | 91.40 | 96.00 | 96.00 | 5.15% | 183,085 |
| Sep 10, 2025 | 92.00 | 92.20 | 91.30 | 91.30 | 91.30 | -0.54% | 6,519 |
| Sep 9, 2025 | 91.70 | 92.20 | 91.60 | 91.80 | 91.80 | 0.11% | 16,432 |
| Sep 8, 2025 | 91.40 | 92.00 | 91.10 | 91.70 | 91.70 | 0.44% | 97,732 |
| Sep 5, 2025 | 91.30 | 91.40 | 91.00 | 91.30 | 91.30 | 0.66% | 7,492 |
| Sep 4, 2025 | 90.30 | 91.30 | 90.30 | 90.70 | 90.70 | 0.67% | 27,758 |
| Sep 3, 2025 | 90.40 | 91.00 | 90.00 | 90.10 | 90.10 | -0.33% | 15,638 |
| Sep 2, 2025 | 92.40 | 92.40 | 90.40 | 90.40 | 90.40 | -1.20% | 25,138 |
| Sep 1, 2025 | 92.20 | 92.30 | 91.50 | 91.50 | 91.50 | -0.65% | 15,397 |
| Aug 29, 2025 | 91.70 | 92.40 | 91.70 | 92.10 | 92.10 | 0.55% | 23,050 |
| Aug 28, 2025 | 92.20 | 92.80 | 91.60 | 91.60 | 91.60 | -0.65% | 14,474 |
| Aug 27, 2025 | 92.30 | 92.80 | 92.10 | 92.20 | 92.20 | -0.11% | 10,156 |
| Aug 26, 2025 | 92.60 | 93.70 | 92.10 | 92.30 | 92.30 | -0.75% | 43,188 |
| Aug 25, 2025 | 92.30 | 93.10 | 91.90 | 93.00 | 93.00 | 0.76% | 28,227 |
| 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 |