Duni AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	77.80	79.60	77.80	79.50	79.50	2.19%	40,973
Jun 25, 2026	78.60	79.10	77.20	77.80	77.80	1.57%	61,325
Jun 24, 2026	76.00	76.90	75.70	76.60	76.60	0.92%	55,132
Jun 23, 2026	76.30	76.60	75.60	75.90	75.90	-0.65%	51,038
Jun 22, 2026	77.50	77.70	76.40	76.40	76.40	-1.55%	57,589
Jun 18, 2026	79.60	79.60	77.40	77.60	77.60	-1.90%	43,934
Jun 17, 2026	78.60	79.30	78.10	79.10	79.10	0.25%	33,869
Jun 16, 2026	79.70	79.90	78.90	78.90	78.90	-1.13%	26,931
Jun 15, 2026	79.30	80.40	79.10	79.80	79.80	2.31%	70,122
Jun 12, 2026	82.60	83.60	77.20	78.00	78.00	-5.57%	407,285
Jun 11, 2026	81.40	82.80	80.60	82.60	82.60	1.47%	29,626
Jun 10, 2026	82.50	82.50	80.70	81.40	81.40	0.49%	30,923
Jun 9, 2026	81.40	81.60	80.70	81.00	81.00	-0.49%	43,910
Jun 8, 2026	81.30	81.50	80.30	81.40	81.40	-0.49%	63,388
Jun 5, 2026	82.00	82.00	81.70	81.80	81.80	-0.12%	76,492
Jun 4, 2026	82.00	82.80	81.90	81.90	81.90	-0.24%	17,703
Jun 3, 2026	81.70	82.60	81.70	82.10	82.10	0.49%	24,044
Jun 2, 2026	83.60	83.60	81.50	81.70	81.70	-0.61%	41,045
Jun 1, 2026	83.90	83.90	82.20	82.20	82.20	-2.03%	45,362
May 29, 2026	84.50	85.20	83.90	83.90	83.90	-0.71%	33,375
May 28, 2026	84.60	84.80	83.80	84.50	84.50	0.24%	24,422
May 27, 2026	84.70	85.40	84.10	84.30	84.30	-0.12%	41,312
May 26, 2026	86.00	86.00	84.40	84.40	84.40	-1.86%	47,633
May 25, 2026	84.00	86.10	84.00	86.00	86.00	2.87%	34,638
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