Duni AB (publ) (STO:DUNI)
Sweden · Delayed Price · Currency is SEK 78.90
+0.60 (0.77%)
Aug 14, 2026, 5:29 PM CET
Duni AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |