Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 2.052
-0.008 (-0.39%)
Oct 31, 2025, 12:59 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.49% | 377,271 |
| Oct 30, 2025 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -2.37% | 840,873 |
| Oct 29, 2025 | 2.08 | 2.14 | 2.04 | 2.11 | 2.11 | 2.43% | 1,876,252 |
| Oct 28, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 918,066 |
| Oct 27, 2025 | 2.11 | 2.12 | 2.05 | 2.07 | 2.07 | -1.43% | 956,590 |
| Oct 24, 2025 | 2.11 | 2.16 | 2.09 | 2.10 | 2.10 | 0.96% | 1,482,128 |
| Oct 23, 2025 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.48% | 1,197,064 |
| Oct 22, 2025 | 2.21 | 2.21 | 2.06 | 2.07 | 2.07 | -5.48% | 2,837,107 |
| Oct 21, 2025 | 2.15 | 2.26 | 2.10 | 2.19 | 2.19 | 3.30% | 3,065,411 |
| Oct 20, 2025 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 7.07% | 6,541,942 |
| Oct 17, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -6.60% | 2,175,501 |
| Oct 16, 2025 | 1.98 | 2.12 | 1.97 | 2.12 | 2.12 | 6.53% | 1,618,911 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 1.53% | 983,369 |
| Oct 14, 2025 | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -3.45% | 1,640,406 |
| Oct 13, 2025 | 1.99 | 2.06 | 1.99 | 2.03 | 2.03 | -1.46% | 1,826,132 |
| Oct 10, 2025 | 2.13 | 2.13 | 1.99 | 2.06 | 2.06 | -3.29% | 4,802,860 |
| Oct 9, 2025 | 2.07 | 2.16 | 2.06 | 2.13 | 2.13 | 3.90% | 5,221,808 |
| Oct 8, 2025 | 1.97 | 2.13 | 1.87 | 2.05 | 2.05 | 7.33% | 13,905,879 |
| Oct 7, 2025 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | 1.60% | 4,320,225 |
| Oct 6, 2025 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | 5.03% | 6,493,568 |
| Oct 3, 2025 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | 0.56% | 2,183,886 |
| Oct 2, 2025 | 1.75 | 1.79 | 1.69 | 1.78 | 1.78 | 1.71% | 3,220,754 |
| Oct 1, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 3.55% | 3,740,402 |
| Sep 30, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.17% | 1,708,876 |
| Sep 29, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 3.64% | 2,225,812 |
| Sep 26, 2025 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 1,209,213 |
| Sep 25, 2025 | 1.62 | 1.67 | 1.61 | 1.64 | 1.64 | 1.23% | 2,259,815 |
| Sep 24, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 1.89% | 2,540,500 |
| Sep 23, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 1.27% | 1,892,290 |
| Sep 22, 2025 | 1.59 | 1.61 | 1.56 | 1.57 | 1.57 | -1.26% | 866,655 |
| Sep 19, 2025 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 1,108,425 |
| Sep 18, 2025 | 1.56 | 1.61 | 1.55 | 1.58 | 1.58 | 1.28% | 2,206,090 |
| Sep 17, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 2,823,713 |
| Sep 16, 2025 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 1,131,194 |
| Sep 15, 2025 | 1.61 | 1.66 | 1.60 | 1.60 | 1.60 | -0.62% | 1,175,495 |
| Sep 12, 2025 | 1.61 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 1,176,705 |
| Sep 11, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -1.24% | 1,100,952 |
| Sep 10, 2025 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -1.23% | 959,485 |
| Sep 9, 2025 | 1.66 | 1.70 | 1.62 | 1.63 | 1.63 | -3.55% | 1,530,515 |
| Sep 8, 2025 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | 3.05% | 1,881,011 |
| Sep 5, 2025 | 1.64 | 1.69 | 1.63 | 1.64 | 1.64 | 0.61% | 1,719,239 |
| Sep 4, 2025 | 1.61 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 984,221 |
| Sep 3, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | - | 1,537,216 |
| Sep 2, 2025 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 1,739,791 |
| Sep 1, 2025 | 1.65 | 1.67 | 1.61 | 1.61 | 1.61 | -1.83% | 996,967 |
| Aug 29, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.86% | 1,524,568 |
| Aug 28, 2025 | 1.59 | 1.63 | 1.58 | 1.61 | 1.61 | 1.26% | 1,533,231 |
| Aug 27, 2025 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -1.85% | 1,404,116 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 2,586,126 |
| Aug 25, 2025 | 1.72 | 1.74 | 1.66 | 1.67 | 1.67 | -2.91% | 1,856,431 |