Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 68.20
+1.30 (1.94%)
Nov 4, 2026, 5:29 PM CET
Duni AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 67.30 | 68.40 | 66.90 | 68.20 | 68.20 | 1.94% | 167,620 |
| Nov 3, 2026 | 67.90 | 68.10 | 66.80 | 66.90 | 66.90 | -1.04% | 87,877 |
| Nov 2, 2026 | 67.70 | 67.90 | 66.50 | 67.60 | 67.60 | - | 89,322 |
| Oct 30, 2026 | 67.90 | 67.90 | 67.10 | 67.60 | 67.60 | -0.59% | 62,943 |
| Oct 29, 2026 | 67.00 | 68.00 | 66.60 | 68.00 | 68.00 | 1.64% | 212,505 |
| Oct 28, 2026 | 68.40 | 69.00 | 66.90 | 66.90 | 66.90 | -2.19% | 156,062 |
| Oct 27, 2026 | 70.10 | 70.20 | 68.30 | 68.40 | 68.40 | -2.43% | 143,173 |
| Oct 26, 2026 | 72.30 | 72.40 | 69.80 | 70.10 | 70.10 | -3.31% | 188,161 |
| Oct 23, 2026 | 74.00 | 77.40 | 71.50 | 72.50 | 72.50 | -2.03% | 158,879 |
| Oct 22, 2026 | 75.40 | 75.40 | 74.00 | 74.00 | 74.00 | -1.33% | 54,517 |
| Oct 21, 2026 | 74.70 | 75.40 | 74.50 | 75.00 | 75.00 | - | 128,080 |
| Oct 20, 2026 | 75.00 | 75.40 | 74.70 | 75.00 | 75.00 | 0.13% | 98,676 |
| Oct 19, 2026 | 76.20 | 76.20 | 74.50 | 74.90 | 74.90 | -1.32% | 79,486 |
| Oct 16, 2026 | 74.00 | 77.10 | 73.90 | 75.90 | 75.90 | 2.71% | 86,762 |
| Oct 15, 2026 | 74.40 | 74.40 | 73.00 | 73.90 | 73.90 | -0.14% | 168,360 |
| Oct 14, 2026 | 73.90 | 74.30 | 73.80 | 74.00 | 74.00 | - | 67,888 |
| Oct 13, 2026 | 73.90 | 74.40 | 73.70 | 74.00 | 74.00 | 0.27% | 67,835 |
| Oct 12, 2026 | 74.00 | 74.40 | 73.60 | 73.80 | 73.80 | -0.14% | 72,046 |
| Oct 9, 2026 | 73.60 | 74.60 | 73.60 | 73.90 | 73.90 | 0.41% | 55,511 |
| Oct 8, 2026 | 73.50 | 74.90 | 73.30 | 73.60 | 73.60 | 0.41% | 74,970 |
| Oct 7, 2026 | 74.40 | 74.50 | 72.50 | 73.30 | 73.30 | -1.61% | 92,780 |
| Oct 6, 2026 | 74.10 | 75.30 | 74.10 | 74.50 | 74.50 | 0.81% | 58,566 |
| Oct 5, 2026 | 74.70 | 75.20 | 73.90 | 73.90 | 73.90 | -0.94% | 55,792 |
| Oct 2, 2026 | 75.00 | 75.60 | 74.00 | 74.60 | 74.60 | -0.40% | 60,971 |
| Oct 1, 2026 | 76.00 | 76.20 | 74.50 | 74.90 | 74.90 | -1.71% | 62,249 |
| Sep 30, 2026 | 76.70 | 77.20 | 76.20 | 76.20 | 76.20 | -0.39% | 30,145 |
| Sep 29, 2026 | 75.80 | 76.90 | 75.80 | 76.50 | 76.50 | 1.19% | 35,010 |
| Sep 28, 2026 | 75.40 | 76.20 | 75.30 | 75.60 | 75.60 | 0.27% | 36,399 |
| Sep 25, 2026 | 74.60 | 75.80 | 74.30 | 75.40 | 75.40 | 1.62% | 56,344 |
| Sep 24, 2026 | 74.80 | 75.50 | 74.20 | 74.20 | 74.20 | -0.40% | 29,920 |
| Sep 23, 2026 | 76.50 | 76.60 | 74.10 | 74.50 | 74.50 | -1.97% | 66,655 |
| Sep 22, 2026 | 76.60 | 76.90 | 76.00 | 76.00 | 76.00 | -0.26% | 50,713 |
| Sep 21, 2026 | 76.60 | 77.00 | 76.20 | 76.20 | 76.20 | -0.39% | 32,814 |
| Sep 18, 2026 | 78.20 | 78.20 | 76.40 | 76.50 | 76.50 | -1.80% | 54,654 |
| Sep 17, 2026 | 77.50 | 78.30 | 77.20 | 77.90 | 77.90 | 0.78% | 44,456 |
| Sep 16, 2026 | 76.20 | 77.30 | 76.20 | 77.30 | 77.30 | 1.71% | 80,379 |
| Sep 15, 2026 | 76.20 | 76.70 | 75.60 | 76.00 | 76.00 | -0.13% | 68,564 |
| Sep 14, 2026 | 76.20 | 76.80 | 76.00 | 76.10 | 76.10 | -0.13% | 18,674 |
| Sep 11, 2026 | 76.30 | 76.80 | 76.10 | 76.20 | 76.20 | 0.40% | 37,502 |
| Sep 10, 2026 | 77.00 | 77.70 | 75.70 | 75.90 | 75.90 | -1.17% | 63,181 |
| Sep 9, 2026 | 78.40 | 78.40 | 76.80 | 76.80 | 76.80 | -1.66% | 50,900 |
| Sep 8, 2026 | 78.50 | 78.90 | 78.10 | 78.10 | 78.10 | -0.13% | 35,946 |
| Sep 7, 2026 | 79.00 | 79.00 | 77.40 | 78.20 | 78.20 | -0.89% | 76,543 |
| Sep 4, 2026 | 78.80 | 79.10 | 78.00 | 78.90 | 78.90 | - | 75,546 |
| Sep 3, 2026 | 79.40 | 80.00 | 78.50 | 78.90 | 78.90 | -0.38% | 48,905 |
| Sep 2, 2026 | 79.00 | 79.40 | 78.90 | 79.20 | 79.20 | 0.25% | 18,534 |
| Sep 1, 2026 | 80.00 | 80.20 | 79.00 | 79.00 | 79.00 | -1.00% | 39,006 |
| Aug 31, 2026 | 81.40 | 81.70 | 79.80 | 79.80 | 79.80 | -1.85% | 40,670 |
| Aug 28, 2026 | 80.50 | 81.50 | 80.50 | 81.30 | 81.30 | 0.99% | 43,917 |
| Aug 27, 2026 | 80.10 | 80.50 | 79.20 | 80.50 | 80.50 | 0.88% | 37,265 |