Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.566
0.00 (0.00%)
Nov 6, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.574 | 1.596 | 1.540 | 1.566 | 1.566 | - | 2,043,107 |
| Nov 5, 2026 | 1.606 | 1.640 | 1.566 | 1.566 | 1.566 | -2.49% | 1,067,794 |
| Nov 4, 2026 | 1.576 | 1.610 | 1.564 | 1.606 | 1.606 | 2.42% | 644,618 |
| Nov 3, 2026 | 1.594 | 1.594 | 1.560 | 1.568 | 1.568 | -1.01% | 900,314 |
| Nov 2, 2026 | 1.588 | 1.600 | 1.562 | 1.584 | 1.584 | 0.76% | 487,387 |
| Oct 30, 2026 | 1.572 | 1.588 | 1.566 | 1.572 | 1.572 | 0.13% | 292,596 |
| Oct 29, 2026 | 1.600 | 1.608 | 1.570 | 1.570 | 1.570 | -2.24% | 1,302,951 |
| Oct 28, 2026 | 1.552 | 1.612 | 1.552 | 1.606 | 1.606 | 1.65% | 318,401 |
| Oct 27, 2026 | 1.602 | 1.620 | 1.572 | 1.580 | 1.580 | -1.25% | 1,048,132 |
| Oct 26, 2026 | 1.610 | 1.640 | 1.592 | 1.600 | 1.600 | -0.62% | 1,433,983 |
| Oct 23, 2026 | 1.640 | 1.640 | 1.598 | 1.610 | 1.610 | -1.95% | 1,443,290 |
| Oct 22, 2026 | 1.660 | 1.660 | 1.612 | 1.642 | 1.642 | -1.32% | 919,412 |
| Oct 21, 2026 | 1.670 | 1.686 | 1.646 | 1.664 | 1.664 | -0.36% | 501,129 |
| Oct 20, 2026 | 1.660 | 1.708 | 1.602 | 1.670 | 1.670 | 1.21% | 772,880 |
| Oct 19, 2026 | 1.690 | 1.698 | 1.642 | 1.650 | 1.650 | -2.83% | 541,736 |
| Oct 16, 2026 | 1.734 | 1.734 | 1.688 | 1.698 | 1.698 | 0.24% | 500,136 |
| Oct 15, 2026 | 1.692 | 1.778 | 1.640 | 1.694 | 1.694 | 1.80% | 1,744,333 |
| Oct 14, 2026 | 1.760 | 1.826 | 1.662 | 1.664 | 1.664 | -5.88% | 12,105,682 |
| Oct 13, 2026 | 1.746 | 1.790 | 1.732 | 1.768 | 1.768 | -0.56% | 790,968 |
| Oct 12, 2026 | 1.728 | 1.794 | 1.720 | 1.778 | 1.778 | 3.49% | 550,812 |
| Oct 9, 2026 | 1.678 | 1.744 | 1.678 | 1.718 | 1.718 | 0.47% | 474,367 |
| Oct 8, 2026 | 1.724 | 1.740 | 1.682 | 1.710 | 1.710 | -0.58% | 355,070 |
| Oct 7, 2026 | 1.706 | 1.760 | 1.702 | 1.720 | 1.720 | 0.82% | 416,614 |
| Oct 6, 2026 | 1.716 | 1.760 | 1.706 | 1.706 | 1.706 | -0.58% | 1,141,282 |
| Oct 5, 2026 | 1.762 | 1.774 | 1.716 | 1.716 | 1.716 | -1.72% | 658,266 |
| Oct 2, 2026 | 1.752 | 1.784 | 1.740 | 1.746 | 1.746 | 0.23% | 267,782 |
| Oct 1, 2026 | 1.784 | 1.794 | 1.742 | 1.742 | 1.742 | -1.36% | 275,847 |
| Sep 30, 2026 | 1.746 | 1.788 | 1.704 | 1.766 | 1.766 | 0.23% | 570,144 |
| Sep 29, 2026 | 1.746 | 1.786 | 1.746 | 1.762 | 1.762 | 0.92% | 302,357 |
| Sep 28, 2026 | 1.738 | 1.764 | 1.736 | 1.746 | 1.746 | 0.46% | 492,531 |
| Sep 25, 2026 | 1.752 | 1.778 | 1.712 | 1.738 | 1.738 | -0.91% | 373,587 |
| Sep 24, 2026 | 1.798 | 1.798 | 1.740 | 1.754 | 1.754 | -1.68% | 785,973 |
| Sep 23, 2026 | 1.800 | 1.824 | 1.770 | 1.784 | 1.784 | -0.89% | 875,091 |
| Sep 22, 2026 | 1.662 | 1.836 | 1.662 | 1.800 | 1.800 | 8.70% | 1,891,561 |
| Sep 21, 2026 | 1.664 | 1.720 | 1.656 | 1.656 | 1.656 | -0.48% | 419,675 |
| Sep 18, 2026 | 1.728 | 1.736 | 1.664 | 1.664 | 1.664 | -2.35% | 701,254 |
| Sep 17, 2026 | 1.680 | 1.738 | 1.680 | 1.704 | 1.704 | 1.31% | 345,330 |
| Sep 16, 2026 | 1.674 | 1.708 | 1.672 | 1.682 | 1.682 | 0.60% | 412,271 |
| Sep 15, 2026 | 1.720 | 1.720 | 1.670 | 1.672 | 1.672 | -2.90% | 673,731 |
| Sep 14, 2026 | 1.770 | 1.770 | 1.716 | 1.722 | 1.722 | -1.60% | 550,141 |
| Sep 11, 2026 | 1.752 | 1.766 | 1.724 | 1.750 | 1.750 | 1.04% | 695,621 |
| Sep 10, 2026 | 1.742 | 1.774 | 1.730 | 1.732 | 1.732 | -0.57% | 889,740 |
| Sep 9, 2026 | 1.732 | 1.780 | 1.720 | 1.742 | 1.742 | 0.35% | 642,033 |
| Sep 8, 2026 | 1.706 | 1.770 | 1.682 | 1.736 | 1.736 | 3.09% | 2,346,880 |
| Sep 7, 2026 | 1.700 | 1.730 | 1.674 | 1.684 | 1.684 | -1.06% | 2,931,545 |
| Sep 4, 2026 | 1.752 | 1.752 | 1.682 | 1.702 | 1.702 | -1.16% | 3,861,910 |
| Sep 3, 2026 | 1.844 | 1.856 | 1.714 | 1.722 | 1.722 | -6.72% | 4,422,276 |
| Sep 2, 2026 | 1.842 | 1.854 | 1.816 | 1.846 | 1.846 | 1.65% | 462,177 |
| Sep 1, 2026 | 1.872 | 1.874 | 1.812 | 1.816 | 1.816 | -2.78% | 486,130 |
| Aug 31, 2026 | 1.878 | 1.888 | 1.852 | 1.868 | 1.868 | 0.43% | 551,975 |