Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 84.40
-1.60 (-1.86%)
May 26, 2026, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 84.00 | 86.10 | 84.00 | 85.80 | - | 2.63% | 24,776 |
| May 22, 2026 | 85.00 | 85.00 | 83.10 | 83.60 | 83.60 | -0.83% | 54,979 |
| May 21, 2026 | 85.70 | 85.90 | 84.00 | 84.30 | 84.30 | -1.63% | 63,606 |
| May 20, 2026 | 83.40 | 86.20 | 83.30 | 85.70 | 85.70 | 2.88% | 62,430 |
| May 19, 2026 | 83.20 | 84.90 | 82.80 | 83.30 | 83.30 | 0.24% | 116,762 |
| May 18, 2026 | 87.10 | 87.80 | 85.60 | 85.60 | 83.10 | -1.61% | 101,757 |
| May 15, 2026 | 86.90 | 87.50 | 86.70 | 87.00 | 84.46 | 0.35% | 62,297 |
| May 13, 2026 | 87.10 | 87.10 | 86.60 | 86.70 | 84.17 | -0.12% | 21,891 |
| May 12, 2026 | 87.00 | 87.20 | 86.50 | 86.80 | 84.26 | -0.23% | 50,787 |
| May 11, 2026 | 87.90 | 87.90 | 87.00 | 87.00 | 84.46 | -0.46% | 40,381 |
| May 8, 2026 | 89.50 | 89.50 | 87.30 | 87.40 | 84.85 | -2.24% | 40,805 |
| May 7, 2026 | 89.20 | 89.60 | 88.60 | 89.40 | 86.79 | 0.90% | 29,391 |
| May 6, 2026 | 87.10 | 89.70 | 87.10 | 88.60 | 86.01 | 1.96% | 36,835 |
| May 5, 2026 | 86.30 | 87.00 | 86.20 | 86.90 | 84.36 | 1.05% | 36,741 |
| May 4, 2026 | 85.10 | 87.00 | 85.10 | 86.00 | 83.49 | 1.18% | 62,344 |
| Apr 30, 2026 | 86.00 | 86.50 | 84.80 | 85.00 | 82.52 | -1.05% | 73,153 |
| Apr 29, 2026 | 86.40 | 87.30 | 85.70 | 85.90 | 83.39 | -0.46% | 51,093 |
| Apr 28, 2026 | 87.00 | 88.00 | 86.30 | 86.30 | 83.78 | -0.35% | 53,274 |
| Apr 27, 2026 | 90.20 | 90.40 | 86.60 | 86.60 | 84.07 | -4.31% | 161,747 |
| Apr 24, 2026 | 90.20 | 91.90 | 88.10 | 90.50 | 87.86 | -5.04% | 127,757 |
| Apr 23, 2026 | 95.10 | 96.00 | 94.90 | 95.30 | 92.52 | 0.11% | 22,486 |
| Apr 22, 2026 | 96.50 | 97.00 | 95.20 | 95.20 | 92.42 | -0.63% | 47,757 |
| Apr 21, 2026 | 97.90 | 98.00 | 95.80 | 95.80 | 93.00 | -1.74% | 51,260 |
| Apr 20, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 94.65 | -2.40% | 58,021 |
| Apr 17, 2026 | 98.50 | 99.90 | 98.50 | 99.90 | 96.98 | 1.42% | 28,513 |
| Apr 16, 2026 | 99.00 | 99.70 | 98.50 | 98.50 | 95.62 | -0.51% | 23,054 |
| Apr 15, 2026 | 98.50 | 99.80 | 98.50 | 99.00 | 96.11 | 1.33% | 33,101 |
| Apr 14, 2026 | 98.60 | 99.30 | 96.80 | 97.70 | 94.85 | -0.41% | 47,339 |
| Apr 13, 2026 | 98.80 | 99.30 | 98.00 | 98.10 | 95.23 | -0.81% | 27,674 |
| Apr 10, 2026 | 97.60 | 99.10 | 97.60 | 98.90 | 96.01 | 1.85% | 82,125 |
| Apr 9, 2026 | 97.70 | 98.10 | 97.10 | 97.10 | 94.26 | -0.51% | 13,967 |
| Apr 8, 2026 | 98.00 | 99.20 | 97.40 | 97.60 | 94.75 | 0.93% | 29,775 |
| Apr 7, 2026 | 97.90 | 99.00 | 96.70 | 96.70 | 93.88 | -0.72% | 22,888 |
| Apr 2, 2026 | 96.40 | 98.20 | 96.40 | 97.40 | 94.56 | -0.51% | 14,777 |
| Apr 1, 2026 | 96.10 | 98.20 | 96.10 | 97.90 | 95.04 | 2.19% | 29,203 |
| Mar 31, 2026 | 96.80 | 96.80 | 95.80 | 95.80 | 93.00 | -0.52% | 22,151 |
| Mar 30, 2026 | 94.50 | 96.50 | 93.90 | 96.30 | 93.49 | 1.90% | 24,036 |
| Mar 27, 2026 | 95.50 | 96.40 | 94.50 | 94.50 | 91.74 | -1.66% | 22,214 |
| Mar 26, 2026 | 96.30 | 96.80 | 96.00 | 96.10 | 93.29 | -0.31% | 22,052 |
| Mar 25, 2026 | 95.40 | 97.20 | 95.20 | 96.40 | 93.58 | 1.37% | 18,661 |
| Mar 24, 2026 | 93.60 | 95.10 | 93.50 | 95.10 | 92.32 | 0.85% | 28,641 |
| Mar 23, 2026 | 93.40 | 96.10 | 91.60 | 94.30 | 91.55 | 0.21% | 147,977 |
| Mar 20, 2026 | 95.00 | 95.50 | 94.10 | 94.10 | 91.35 | -0.21% | 62,922 |
| Mar 19, 2026 | 97.50 | 97.50 | 94.30 | 94.30 | 91.55 | -3.28% | 81,621 |
| Mar 18, 2026 | 99.20 | 100.20 | 97.30 | 97.50 | 94.65 | -1.52% | 63,150 |
| Mar 17, 2026 | 99.00 | 99.60 | 98.80 | 99.00 | 96.11 | 0.81% | 29,029 |
| Mar 16, 2026 | 96.50 | 98.40 | 96.50 | 98.20 | 95.33 | 1.76% | 20,612 |
| Mar 13, 2026 | 96.70 | 97.60 | 96.20 | 96.50 | 93.68 | -0.72% | 34,307 |
| Mar 12, 2026 | 96.60 | 98.00 | 96.20 | 97.20 | 94.36 | 0.21% | 51,751 |
| Mar 11, 2026 | 97.00 | 97.40 | 96.20 | 97.00 | 94.17 | 0.21% | 13,210 |