Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.608
-0.002 (-0.12%)
Sep 2, 2025, 5:29 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 1.71 | 1.74 | 1.69 | 1.72 | 1.72 | - | 1,664,487 |
| Aug 21, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 1.78% | 728,935 |
| Aug 20, 2025 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 1.81% | 936,206 |
| Aug 19, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | 3.11% | 1,860,681 |
| Aug 18, 2025 | 1.58 | 1.64 | 1.58 | 1.61 | 1.61 | - | 963,843 |
| Aug 15, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 949,222 |
| Aug 14, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.60 | - | 1,101,541 |
| Aug 13, 2025 | 1.62 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 1,999,716 |
| Aug 12, 2025 | 1.64 | 1.64 | 1.58 | 1.61 | 1.61 | 0.63% | 1,296,142 |
| Aug 11, 2025 | 1.66 | 1.67 | 1.60 | 1.60 | 1.60 | -3.61% | 2,229,940 |
| Aug 8, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 1.22% | 1,347,946 |
| Aug 7, 2025 | 1.64 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 2,601,322 |
| Aug 6, 2025 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 1,588,764 |
| Aug 5, 2025 | 1.62 | 1.71 | 1.62 | 1.69 | 1.69 | 4.32% | 3,086,912 |
| Aug 4, 2025 | 1.57 | 1.63 | 1.57 | 1.62 | 1.62 | 3.18% | 2,559,978 |
| Aug 1, 2025 | 1.64 | 1.64 | 1.56 | 1.57 | 1.57 | -1.88% | 2,224,419 |
| Jul 31, 2025 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -2.44% | 2,106,245 |
| Jul 30, 2025 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -4.09% | 1,672,464 |
| Jul 29, 2025 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 2,466,178 |
| Jul 28, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | - | 1,377,696 |
| Jul 25, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.18% | 2,983,979 |
| Jul 24, 2025 | 1.69 | 1.74 | 1.69 | 1.69 | 1.69 | - | 2,326,389 |
| Jul 23, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | 0.60% | 1,623,125 |
| Jul 22, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 2,236,693 |
| Jul 21, 2025 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 2,282,909 |
| Jul 18, 2025 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | 1.19% | 3,843,549 |
| Jul 17, 2025 | 1.70 | 1.75 | 1.67 | 1.68 | 1.68 | -0.59% | 3,131,452 |
| Jul 16, 2025 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | 1.81% | 3,024,048 |
| Jul 15, 2025 | 1.69 | 1.72 | 1.66 | 1.66 | 1.66 | -1.78% | 4,302,069 |
| Jul 14, 2025 | 1.74 | 1.74 | 1.68 | 1.69 | 1.69 | -2.31% | 3,771,220 |
| Jul 11, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | -4.42% | 4,479,586 |
| Jul 10, 2025 | 1.78 | 1.85 | 1.78 | 1.81 | 1.81 | 5.23% | 8,623,590 |
| Jul 9, 2025 | 1.76 | 1.77 | 1.70 | 1.72 | 1.72 | -3.37% | 4,497,205 |
| Jul 8, 2025 | 1.77 | 1.78 | 1.72 | 1.78 | 1.78 | 2.89% | 4,067,935 |
| Jul 7, 2025 | 1.86 | 1.86 | 1.73 | 1.73 | 1.73 | -6.49% | 8,797,137 |
| Jul 4, 2025 | 1.90 | 1.90 | 1.84 | 1.85 | 1.85 | -2.12% | 5,663,980 |
| Jul 3, 2025 | 1.98 | 1.99 | 1.89 | 1.89 | 1.89 | -5.03% | 10,092,615 |
| Jul 2, 2025 | 2.10 | 2.12 | 1.97 | 1.99 | 1.99 | -16.39% | 23,080,457 |
| Jul 1, 2025 | 2.33 | 2.42 | 2.33 | 2.38 | 2.38 | - | 2,454,261 |
| Jun 30, 2025 | 2.39 | 2.49 | 2.36 | 2.38 | 2.38 | -0.42% | 3,898,864 |
| Jun 27, 2025 | 2.28 | 2.43 | 2.28 | 2.39 | 2.39 | 5.75% | 2,939,641 |
| Jun 26, 2025 | 2.20 | 2.31 | 2.18 | 2.26 | 2.26 | 2.73% | 3,386,925 |
| Jun 25, 2025 | 2.14 | 2.21 | 2.14 | 2.20 | 2.20 | 2.80% | 2,182,317 |