Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 78.90
0.00 (0.00%)
Sep 4, 2026, 5:29 PM CET
Duni AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 80.50 | 80.50 | 79.20 | 79.80 | 79.80 | -0.37% | 42,675 |
| Aug 25, 2026 | 79.50 | 80.30 | 79.20 | 80.10 | 80.10 | 1.39% | 21,594 |
| Aug 24, 2026 | 79.40 | 79.80 | 78.90 | 79.00 | 79.00 | -0.38% | 18,390 |
| Aug 21, 2026 | 79.40 | 79.70 | 78.50 | 79.30 | 79.30 | 0.25% | 32,261 |
| Aug 20, 2026 | 78.30 | 79.10 | 77.90 | 79.10 | 79.10 | 0.89% | 33,908 |
| Aug 19, 2026 | 77.90 | 78.50 | 77.60 | 78.40 | 78.40 | 0.90% | 20,785 |
| Aug 18, 2026 | 78.40 | 78.40 | 77.50 | 77.70 | 77.70 | -0.26% | 23,274 |
| Aug 17, 2026 | 79.10 | 79.30 | 77.90 | 77.90 | 77.90 | -1.27% | 48,250 |
| Aug 14, 2026 | 78.30 | 79.20 | 78.30 | 78.90 | 78.90 | 0.77% | 13,518 |
| Aug 13, 2026 | 78.90 | 79.20 | 78.20 | 78.30 | 78.30 | -0.38% | 27,018 |
| Aug 12, 2026 | 79.50 | 79.50 | 78.60 | 78.60 | 78.60 | -0.63% | 21,281 |
| Aug 11, 2026 | 78.70 | 79.40 | 78.00 | 79.10 | 79.10 | 1.41% | 38,172 |
| Aug 10, 2026 | 78.80 | 79.10 | 78.00 | 78.00 | 78.00 | -1.02% | 20,554 |
| Aug 7, 2026 | 79.20 | 79.40 | 78.80 | 78.80 | 78.80 | -0.25% | 16,646 |
| Aug 6, 2026 | 79.30 | 80.40 | 78.80 | 79.00 | 79.00 | 0.38% | 47,594 |
| Aug 5, 2026 | 79.50 | 79.50 | 78.70 | 78.70 | 78.70 | -0.51% | 24,711 |
| Aug 4, 2026 | 80.10 | 80.10 | 78.50 | 79.10 | 79.10 | -0.75% | 34,580 |
| Aug 3, 2026 | 78.80 | 79.90 | 78.70 | 79.70 | 79.70 | 1.01% | 36,959 |
| Jul 31, 2026 | 78.00 | 79.30 | 78.00 | 78.90 | 78.90 | 0.90% | 31,243 |
| Jul 30, 2026 | 77.50 | 79.00 | 77.20 | 78.20 | 78.20 | 1.03% | 66,304 |
| Jul 29, 2026 | 77.10 | 78.00 | 77.10 | 77.40 | 77.40 | 0.26% | 46,476 |
| Jul 28, 2026 | 76.90 | 78.00 | 76.90 | 77.20 | 77.20 | 0.39% | 99,932 |
| Jul 27, 2026 | 77.20 | 78.00 | 76.90 | 76.90 | 76.90 | -0.13% | 105,051 |
| Jul 24, 2026 | 75.60 | 77.20 | 75.60 | 77.00 | 77.00 | 1.85% | 60,617 |
| Jul 23, 2026 | 77.00 | 77.00 | 75.50 | 75.60 | 75.60 | -1.82% | 85,818 |
| Jul 22, 2026 | 75.50 | 77.50 | 75.30 | 77.00 | 77.00 | 1.58% | 26,564 |
| Jul 21, 2026 | 76.40 | 76.40 | 74.60 | 75.80 | 75.80 | -0.26% | 44,256 |
| Jul 20, 2026 | 76.00 | 77.00 | 75.90 | 76.00 | 76.00 | -1.30% | 72,184 |
| Jul 17, 2026 | 77.40 | 77.90 | 77.00 | 77.00 | 77.00 | -0.52% | 60,406 |
| Jul 16, 2026 | 77.30 | 77.60 | 76.60 | 77.40 | 77.40 | 0.26% | 31,901 |
| Jul 15, 2026 | 77.00 | 77.80 | 76.50 | 77.20 | 77.20 | 0.26% | 31,241 |
| Jul 14, 2026 | 75.10 | 78.90 | 74.00 | 77.00 | 77.00 | 0.92% | 131,949 |
| Jul 13, 2026 | 76.10 | 76.50 | 75.60 | 76.30 | 76.30 | 0.53% | 86,015 |
| Jul 10, 2026 | 76.40 | 76.90 | 75.50 | 75.90 | 75.90 | -0.91% | 82,674 |
| Jul 9, 2026 | 77.20 | 77.20 | 75.60 | 76.60 | 76.60 | 0.79% | 40,150 |
| Jul 8, 2026 | 77.20 | 77.20 | 75.80 | 76.00 | 76.00 | -1.04% | 43,976 |
| Jul 7, 2026 | 78.30 | 78.50 | 76.80 | 76.80 | 76.80 | -1.54% | 91,546 |
| Jul 6, 2026 | 79.90 | 80.80 | 77.90 | 78.00 | 78.00 | -2.26% | 81,960 |
| Jul 3, 2026 | 78.70 | 80.20 | 78.00 | 79.80 | 79.80 | 1.79% | 112,990 |
| Jul 2, 2026 | 77.80 | 78.60 | 77.40 | 78.40 | 78.40 | 1.42% | 57,396 |
| Jul 1, 2026 | 79.60 | 80.30 | 77.30 | 77.30 | 77.30 | -2.28% | 64,786 |
| Jun 30, 2026 | 79.40 | 81.40 | 78.20 | 79.10 | 79.10 | - | 95,106 |
| Jun 29, 2026 | 79.50 | 79.90 | 78.90 | 79.10 | 79.10 | -0.50% | 33,708 |