Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.462
+0.054 (3.84%)
Apr 14, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 818,483 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 2.06% | 627,166 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.30% | 624,136 |
| Apr 8, 2026 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 3.11% | 1,069,633 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.44% | 1,678,853 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 240,119 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 1.02% | 1,066,503 |
| Mar 31, 2026 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | 1.63% | 1,343,399 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | -0.15% | 579,789 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 1,033,005 |
| Mar 26, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.15% | 774,479 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | 0.60% | 807,258 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.96% | 564,004 |
| Mar 23, 2026 | 1.31 | 1.40 | 1.27 | 1.36 | 1.36 | 2.65% | 1,566,596 |
| 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 |