Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.820
+0.104 (6.06%)
Jul 24, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1.72 | 1.82 | 1.71 | 1.82 | 1.82 | 6.06% | 896,482 |
| Jul 23, 2026 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | 0.23% | 977,697 |
| Jul 22, 2026 | 1.80 | 1.80 | 1.68 | 1.71 | 1.71 | -1.15% | 1,599,997 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.68 | 1.73 | 1.73 | 0.12% | 968,414 |
| Jul 20, 2026 | 1.78 | 1.81 | 1.73 | 1.73 | 1.73 | -2.48% | 816,036 |
| Jul 17, 2026 | 1.85 | 1.85 | 1.77 | 1.77 | 1.77 | -2.85% | 802,617 |
| Jul 16, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | -0.98% | 713,560 |
| Jul 15, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.02% | 1,173,229 |
| Jul 14, 2026 | 1.88 | 1.91 | 1.85 | 1.88 | 1.88 | -0.21% | 833,521 |
| Jul 13, 2026 | 1.92 | 1.94 | 1.86 | 1.89 | 1.89 | -1.98% | 793,824 |
| Jul 10, 2026 | 1.97 | 1.97 | 1.91 | 1.92 | 1.92 | -2.34% | 830,909 |
| Jul 9, 2026 | 1.91 | 1.98 | 1.88 | 1.97 | 1.97 | 3.47% | 657,077 |
| Jul 8, 2026 | 1.98 | 1.98 | 1.88 | 1.90 | 1.90 | -4.42% | 1,505,510 |
| Jul 7, 2026 | 2.02 | 2.02 | 1.96 | 1.99 | 1.99 | 0.10% | 1,475,269 |
| Jul 6, 2026 | 2.03 | 2.14 | 1.98 | 1.99 | 1.99 | 0.30% | 2,609,732 |
| Jul 3, 2026 | 1.87 | 2.05 | 1.87 | 1.98 | 1.98 | 6.10% | 6,413,794 |
| Jul 2, 2026 | 1.72 | 1.87 | 1.71 | 1.87 | 1.87 | 8.59% | 3,864,276 |
| Jul 1, 2026 | 1.84 | 1.84 | 1.55 | 1.72 | 1.72 | 5.64% | 5,917,688 |
| Jun 30, 2026 | 1.65 | 1.69 | 1.63 | 1.63 | 1.63 | -0.85% | 1,494,661 |
| Jun 29, 2026 | 1.57 | 1.65 | 1.55 | 1.64 | 1.64 | 4.45% | 2,333,986 |
| Jun 26, 2026 | 1.54 | 1.59 | 1.51 | 1.57 | 1.57 | 2.21% | 823,558 |
| Jun 25, 2026 | 1.60 | 1.62 | 1.54 | 1.54 | 1.54 | -2.65% | 702,367 |
| Jun 24, 2026 | 1.58 | 1.60 | 1.53 | 1.58 | 1.58 | 4.08% | 1,501,684 |
| Jun 23, 2026 | 1.60 | 1.60 | 1.51 | 1.52 | 1.52 | -5.12% | 1,701,974 |
| Jun 22, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.99% | 809,919 |
| Jun 18, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -3.80% | 512,143 |
| Jun 17, 2026 | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | 0.84% | 378,689 |
| Jun 16, 2026 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -1.88% | 458,379 |
| Jun 15, 2026 | 1.68 | 1.73 | 1.68 | 1.70 | 1.70 | 1.55% | 1,207,538 |
| Jun 12, 2026 | 1.62 | 1.74 | 1.62 | 1.67 | 1.67 | 3.59% | 1,749,784 |
| Jun 11, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.62% | 467,879 |
| Jun 10, 2026 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.09% | 720,885 |
| Jun 9, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -3.75% | 816,174 |
| Jun 8, 2026 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -4.04% | 615,898 |
| Jun 5, 2026 | 1.78 | 1.81 | 1.75 | 1.78 | 1.78 | - | 460,838 |
| Jun 4, 2026 | 1.75 | 1.81 | 1.73 | 1.78 | 1.78 | 1.48% | 526,830 |
| Jun 3, 2026 | 1.78 | 1.81 | 1.73 | 1.75 | 1.75 | -1.46% | 406,588 |
| Jun 2, 2026 | 1.81 | 1.81 | 1.74 | 1.78 | 1.78 | 1.37% | 963,949 |
| Jun 1, 2026 | 1.80 | 1.81 | 1.72 | 1.76 | 1.76 | -2.55% | 860,871 |
| May 29, 2026 | 1.77 | 1.85 | 1.76 | 1.80 | 1.80 | 2.97% | 1,195,441 |
| May 28, 2026 | 1.77 | 1.79 | 1.75 | 1.75 | 1.75 | -0.11% | 509,031 |
| May 27, 2026 | 1.83 | 1.83 | 1.74 | 1.75 | 1.75 | -3.20% | 984,570 |
| May 26, 2026 | 1.80 | 1.83 | 1.77 | 1.81 | 1.81 | 0.56% | 569,880 |
| May 25, 2026 | 1.79 | 1.85 | 1.77 | 1.80 | 1.80 | 0.56% | 927,062 |
| May 22, 2026 | 1.72 | 1.79 | 1.70 | 1.79 | 1.79 | 4.31% | 1,259,401 |
| May 21, 2026 | 1.75 | 1.75 | 1.71 | 1.72 | 1.72 | -0.92% | 652,852 |
| May 20, 2026 | 1.71 | 1.76 | 1.71 | 1.73 | 1.73 | 0.70% | 988,702 |
| May 19, 2026 | 1.61 | 1.75 | 1.61 | 1.72 | 1.72 | 4.24% | 1,286,614 |
| May 18, 2026 | 1.64 | 1.68 | 1.60 | 1.65 | 1.65 | -0.84% | 675,816 |
| May 15, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.66 | -0.12% | 519,351 |