Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.475
-0.023 (-1.54%)
At close: Mar 2, 2026
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.50 | 1.50 | 1.45 | 1.48 | 1.48 | -1.54% | 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% | 1,304,986 |
| 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% | 1,649,066 |
| 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% | 4,380,150 |
| Jan 23, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | 1.54% | 1,125,259 |
| 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% | 1,908,099 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | -0.77% | 1,892,433 |
| 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% | 6,291,778 |
| 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 |
| Jan 9, 2026 | 1.90 | 1.93 | 1.86 | 1.93 | 1.93 | 1.47% | 1,469,171 |
| Jan 8, 2026 | 1.90 | 1.92 | 1.85 | 1.90 | 1.90 | 0.74% | 2,065,077 |
| Jan 7, 2026 | 1.86 | 1.93 | 1.86 | 1.89 | 1.89 | 1.67% | 2,154,308 |
| Jan 5, 2026 | 1.88 | 1.94 | 1.86 | 1.86 | 1.86 | -1.12% | 1,649,075 |
| Jan 2, 2026 | 1.85 | 1.91 | 1.85 | 1.88 | 1.88 | 4.33% | 1,757,488 |
| Dec 30, 2025 | 1.81 | 1.83 | 1.78 | 1.80 | 1.80 | -0.61% | 687,118 |
| Dec 29, 2025 | 1.75 | 1.85 | 1.75 | 1.81 | 1.81 | 3.60% | 1,251,851 |
| Dec 23, 2025 | 1.77 | 1.84 | 1.75 | 1.75 | 1.75 | -0.96% | 1,298,952 |
| Dec 22, 2025 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 1.15% | 1,367,731 |
| Dec 19, 2025 | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | 3.32% | 3,008,924 |
| Dec 18, 2025 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -0.06% | 656,578 |
| Dec 17, 2025 | 1.68 | 1.74 | 1.66 | 1.69 | 1.69 | 0.06% | 630,431 |
| Dec 16, 2025 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.82% | 962,911 |
| Dec 15, 2025 | 1.74 | 1.76 | 1.70 | 1.70 | 1.70 | -2.74% | 1,317,235 |