Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 86.90
+0.90 (1.05%)
May 5, 2026, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 85.10 | 87.00 | 85.10 | 86.00 | 86.00 | 1.18% | 62,344 |
| Apr 30, 2026 | 86.00 | 86.50 | 84.80 | 85.00 | 85.00 | -1.05% | 73,153 |
| Apr 29, 2026 | 86.40 | 87.30 | 85.70 | 85.90 | 85.90 | -0.46% | 51,093 |
| Apr 28, 2026 | 87.00 | 88.00 | 86.30 | 86.30 | 86.30 | -0.35% | 53,274 |
| Apr 27, 2026 | 90.20 | 90.40 | 86.60 | 86.60 | 86.60 | -4.31% | 161,747 |
| Apr 24, 2026 | 90.20 | 91.90 | 88.10 | 90.50 | 90.50 | -5.04% | 127,757 |
| Apr 23, 2026 | 95.10 | 96.00 | 94.90 | 95.30 | 95.30 | 0.11% | 22,486 |
| Apr 22, 2026 | 96.50 | 97.00 | 95.20 | 95.20 | 95.20 | -0.63% | 47,757 |
| Apr 21, 2026 | 97.90 | 98.00 | 95.80 | 95.80 | 95.80 | -1.74% | 51,260 |
| Apr 20, 2026 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | -2.40% | 58,021 |
| Apr 17, 2026 | 98.50 | 99.90 | 98.50 | 99.90 | 99.90 | 1.42% | 28,513 |
| Apr 16, 2026 | 99.00 | 99.70 | 98.50 | 98.50 | 98.50 | -0.51% | 23,054 |
| Apr 15, 2026 | 98.50 | 99.80 | 98.50 | 99.00 | 99.00 | 1.33% | 33,101 |
| Apr 14, 2026 | 98.60 | 99.30 | 96.80 | 97.70 | 97.70 | -0.41% | 47,339 |
| Apr 13, 2026 | 98.80 | 99.30 | 98.00 | 98.10 | 98.10 | -0.81% | 27,674 |
| Apr 10, 2026 | 97.60 | 99.10 | 97.60 | 98.90 | 98.90 | 1.85% | 82,125 |
| Apr 9, 2026 | 97.70 | 98.10 | 97.10 | 97.10 | 97.10 | -0.51% | 13,967 |
| Apr 8, 2026 | 98.00 | 99.20 | 97.40 | 97.60 | 97.60 | 0.93% | 29,775 |
| Apr 7, 2026 | 97.90 | 99.00 | 96.70 | 96.70 | 96.70 | -0.72% | 22,888 |
| Apr 2, 2026 | 96.40 | 98.20 | 96.40 | 97.40 | 97.40 | -0.51% | 14,777 |
| Apr 1, 2026 | 96.10 | 98.20 | 96.10 | 97.90 | 97.90 | 2.19% | 29,203 |
| Mar 31, 2026 | 96.80 | 96.80 | 95.80 | 95.80 | 95.80 | -0.52% | 22,151 |
| Mar 30, 2026 | 94.50 | 96.50 | 93.90 | 96.30 | 96.30 | 1.90% | 24,036 |
| Mar 27, 2026 | 95.50 | 96.40 | 94.50 | 94.50 | 94.50 | -1.66% | 22,214 |
| Mar 26, 2026 | 96.30 | 96.80 | 96.00 | 96.10 | 96.10 | -0.31% | 22,052 |
| Mar 25, 2026 | 95.40 | 97.20 | 95.20 | 96.40 | 96.40 | 1.37% | 18,661 |
| Mar 24, 2026 | 93.60 | 95.10 | 93.50 | 95.10 | 95.10 | 0.85% | 28,641 |
| Mar 23, 2026 | 93.40 | 96.10 | 91.60 | 94.30 | 94.30 | 0.21% | 147,977 |
| Mar 20, 2026 | 95.00 | 95.50 | 94.10 | 94.10 | 94.10 | -0.21% | 62,922 |
| Mar 19, 2026 | 97.50 | 97.50 | 94.30 | 94.30 | 94.30 | -3.28% | 81,621 |
| Mar 18, 2026 | 99.20 | 100.20 | 97.30 | 97.50 | 97.50 | -1.52% | 63,150 |
| Mar 17, 2026 | 99.00 | 99.60 | 98.80 | 99.00 | 99.00 | 0.81% | 29,029 |
| Mar 16, 2026 | 96.50 | 98.40 | 96.50 | 98.20 | 98.20 | 1.76% | 20,612 |
| Mar 13, 2026 | 96.70 | 97.60 | 96.20 | 96.50 | 96.50 | -0.72% | 34,307 |
| Mar 12, 2026 | 96.60 | 98.00 | 96.20 | 97.20 | 97.20 | 0.21% | 51,751 |
| Mar 11, 2026 | 97.00 | 97.40 | 96.20 | 97.00 | 97.00 | 0.21% | 13,210 |
| Mar 10, 2026 | 95.80 | 97.30 | 95.80 | 96.80 | 96.80 | 1.47% | 38,316 |
| Mar 9, 2026 | 94.60 | 95.90 | 93.80 | 95.40 | 95.40 | -0.73% | 35,095 |
| Mar 6, 2026 | 95.90 | 96.70 | 94.80 | 96.10 | 96.10 | - | 49,751 |
| Mar 5, 2026 | 95.00 | 96.50 | 95.00 | 96.10 | 96.10 | 0.63% | 20,771 |
| Mar 4, 2026 | 94.90 | 95.90 | 94.60 | 95.50 | 95.50 | 0.53% | 38,178 |
| Mar 3, 2026 | 96.00 | 96.00 | 94.40 | 95.00 | 95.00 | -1.55% | 55,687 |
| Mar 2, 2026 | 96.60 | 96.80 | 95.70 | 96.50 | 96.50 | -1.43% | 56,422 |
| Feb 27, 2026 | 99.20 | 99.60 | 97.40 | 97.90 | 97.90 | -1.31% | 56,902 |
| Feb 26, 2026 | 97.70 | 99.20 | 97.70 | 99.20 | 99.20 | 1.54% | 26,324 |
| Feb 25, 2026 | 97.50 | 98.20 | 97.10 | 97.70 | 97.70 | 0.72% | 23,994 |
| Feb 24, 2026 | 96.10 | 97.80 | 95.60 | 97.00 | 97.00 | 1.36% | 23,677 |
| Feb 23, 2026 | 97.00 | 97.30 | 95.70 | 95.70 | 95.70 | -1.34% | 28,204 |
| Feb 20, 2026 | 97.70 | 97.70 | 96.00 | 97.00 | 97.00 | -0.61% | 116,057 |
| Feb 19, 2026 | 97.20 | 97.70 | 96.50 | 97.60 | 97.60 | 0.41% | 20,843 |