Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.355
+0.035 (2.65%)
Mar 23, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.08% | 1,178,381 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -3.40% | 808,898 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.42% | 892,392 |
| Mar 17, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 2.41% | 823,915 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.79% | 665,066 |
| Mar 13, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.37% | 1,520,341 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.70% | 961,089 |
| Mar 11, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.35% | 769,220 |
| Mar 10, 2026 | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | 0.21% | 1,117,756 |
| Mar 9, 2026 | 1.47 | 1.47 | 1.42 | 1.44 | 1.44 | -1.57% | 1,108,109 |
| Mar 6, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.41% | 1,077,741 |
| Mar 5, 2026 | 1.47 | 1.50 | 1.45 | 1.47 | 1.47 | 0.68% | 1,364,367 |
| Mar 4, 2026 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.76% | 1,354,839 |
| Mar 3, 2026 | 1.46 | 1.46 | 1.42 | 1.45 | 1.45 | -0.96% | 1,385,732 |
| Mar 2, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.34% | 1,056,726 |
| Feb 27, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -0.47% | 1,703,484 |
| Feb 26, 2026 | 1.48 | 1.51 | 1.43 | 1.51 | 1.51 | 2.66% | 1,571,862 |
| Feb 25, 2026 | 1.51 | 1.53 | 1.47 | 1.47 | 1.47 | -2.85% | 1,821,721 |
| Feb 24, 2026 | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -1.63% | 1,008,413 |
| Feb 23, 2026 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -2.42% | 1,485,947 |
| Feb 20, 2026 | 1.57 | 1.61 | 1.56 | 1.57 | 1.57 | 1.03% | 1,026,212 |
| Feb 19, 2026 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -0.26% | 735,406 |
| Feb 18, 2026 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -2.50% | 1,218,812 |
| Feb 17, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -2.26% | 1,097,581 |
| Feb 16, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | -1.09% | 790,404 |
| Feb 13, 2026 | 1.64 | 1.67 | 1.61 | 1.66 | 1.66 | 2.16% | 684,014 |
| Feb 12, 2026 | 1.67 | 1.70 | 1.62 | 1.62 | 1.62 | -2.17% | 2,107,344 |
| Feb 11, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | -2.59% | 1,184,577 |
| Feb 10, 2026 | 1.69 | 1.71 | 1.66 | 1.70 | 1.70 | 0.71% | 901,492 |
| Feb 9, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 1.20% | 716,268 |
| Feb 6, 2026 | 1.62 | 1.67 | 1.59 | 1.67 | 1.67 | 2.58% | 1,621,764 |
| Feb 5, 2026 | 1.66 | 1.70 | 1.60 | 1.63 | 1.63 | -1.75% | 2,364,185 |
| Feb 4, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.06% | 1,314,750 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.66% | 1,965,991 |
| Feb 2, 2026 | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.64% | 1,227,398 |
| Jan 30, 2026 | 1.73 | 1.76 | 1.72 | 1.73 | 1.73 | 0.93% | 1,682,365 |
| Jan 29, 2026 | 1.85 | 1.85 | 1.71 | 1.71 | 1.71 | -6.85% | 4,387,651 |
| Jan 28, 2026 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.86% | 1,659,203 |
| Jan 27, 2026 | 1.81 | 1.93 | 1.81 | 1.86 | 1.86 | 3.34% | 4,313,377 |
| Jan 26, 2026 | 1.69 | 1.80 | 1.67 | 1.80 | 1.80 | 9.05% | 4,689,923 |
| Jan 23, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 1.54% | 1,259,819 |
| Jan 22, 2026 | 1.64 | 1.67 | 1.62 | 1.62 | 1.62 | -0.12% | 1,668,887 |
| Jan 21, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.64% | 1,924,595 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.77% | 1,896,861 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | -5.72% | 4,022,859 |
| Jan 16, 2026 | 1.87 | 1.87 | 1.73 | 1.78 | 1.78 | -3.88% | 6,341,448 |
| Jan 15, 2026 | 1.97 | 2.00 | 1.84 | 1.86 | 1.86 | -5.36% | 4,637,670 |
| Jan 14, 2026 | 1.95 | 2.04 | 1.71 | 1.96 | 1.96 | 0.56% | 14,673,490 |
| Jan 13, 2026 | 1.95 | 1.98 | 1.89 | 1.95 | 1.95 | 1.78% | 2,473,936 |
| Jan 12, 2026 | 1.95 | 1.95 | 1.89 | 1.92 | 1.92 | -0.78% | 1,869,338 |