Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 74.20
-0.30 (-0.40%)
Sep 24, 2026, 5:29 PM CET
Duni AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |