Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.702
-0.020 (-1.16%)
Sep 4, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 3,861,910 |
| Sep 3, 2026 | 1.84 | 1.86 | 1.71 | 1.72 | 1.72 | -6.72% | 4,422,276 |
| Sep 2, 2026 | 1.84 | 1.85 | 1.82 | 1.85 | 1.85 | 1.65% | 462,177 |
| Sep 1, 2026 | 1.87 | 1.87 | 1.81 | 1.82 | 1.82 | -2.78% | 486,130 |
| Aug 31, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | 0.43% | 551,975 |
| Aug 28, 2026 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -1.27% | 1,317,020 |
| Aug 27, 2026 | 1.84 | 1.89 | 1.82 | 1.88 | 1.88 | 3.52% | 1,100,579 |
| Aug 26, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.90% | 715,524 |
| Aug 25, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.48% | 327,606 |
| Aug 24, 2026 | 1.80 | 1.80 | 1.73 | 1.76 | 1.76 | -2.22% | 1,041,105 |
| Aug 21, 2026 | 1.82 | 1.82 | 1.76 | 1.80 | 1.80 | 3.45% | 1,470,088 |
| Aug 20, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 2.23% | 658,494 |
| Aug 19, 2026 | 1.72 | 1.84 | 1.70 | 1.70 | 1.70 | -2.74% | 2,369,576 |
| Aug 18, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -0.34% | 500,171 |
| Aug 17, 2026 | 1.79 | 1.82 | 1.76 | 1.76 | 1.76 | -1.35% | 777,754 |
| Aug 14, 2026 | 1.78 | 1.81 | 1.77 | 1.78 | 1.78 | -0.22% | 502,128 |
| Aug 13, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | 0.56% | 616,891 |
| Aug 12, 2026 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | -0.78% | 424,053 |
| Aug 11, 2026 | 1.78 | 1.83 | 1.76 | 1.79 | 1.79 | 0.56% | 934,054 |
| Aug 10, 2026 | 1.80 | 1.82 | 1.75 | 1.78 | 1.78 | -2.20% | 1,053,747 |
| Aug 7, 2026 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | 0.11% | 579,709 |
| Aug 6, 2026 | 1.81 | 1.85 | 1.80 | 1.82 | 1.82 | -0.22% | 646,416 |
| Aug 5, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.52% | 430,530 |
| Aug 4, 2026 | 1.80 | 1.86 | 1.80 | 1.85 | 1.85 | 2.10% | 765,921 |
| Aug 3, 2026 | 1.82 | 1.85 | 1.79 | 1.81 | 1.81 | -0.11% | 716,409 |
| Jul 31, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | 0.22% | 914,667 |
| Jul 30, 2026 | 1.82 | 1.86 | 1.80 | 1.81 | 1.81 | 0.11% | 557,199 |
| Jul 29, 2026 | 1.84 | 1.87 | 1.80 | 1.81 | 1.81 | -2.17% | 525,201 |
| Jul 28, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | 1.43% | 359,548 |
| Jul 27, 2026 | 1.82 | 1.89 | 1.80 | 1.82 | 1.82 | - | 977,585 |
| 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 |