Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.722
+0.028 (1.65%)
Oct 16, 2026, 11:19 AM CET
Dustin Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.73 | 1.73 | 1.69 | 1.72 | 1.72 | 1.65% | 98,198 |
| Oct 15, 2026 | 1.69 | 1.78 | 1.64 | 1.69 | 1.69 | 1.80% | 1,744,333 |
| Oct 14, 2026 | 1.76 | 1.83 | 1.66 | 1.66 | 1.66 | -5.88% | 12,105,682 |
| Oct 13, 2026 | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | -0.56% | 790,968 |
| Oct 12, 2026 | 1.73 | 1.79 | 1.72 | 1.78 | 1.78 | 3.49% | 550,812 |
| Oct 9, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | 0.47% | 474,367 |
| Oct 8, 2026 | 1.72 | 1.74 | 1.68 | 1.71 | 1.71 | -0.58% | 355,070 |
| Oct 7, 2026 | 1.71 | 1.76 | 1.70 | 1.72 | 1.72 | 0.82% | 416,614 |
| Oct 6, 2026 | 1.72 | 1.76 | 1.71 | 1.71 | 1.71 | -0.58% | 1,141,282 |
| Oct 5, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | -1.72% | 658,266 |
| Oct 2, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.23% | 267,782 |
| Oct 1, 2026 | 1.78 | 1.79 | 1.74 | 1.74 | 1.74 | -1.36% | 275,847 |
| Sep 30, 2026 | 1.75 | 1.79 | 1.70 | 1.77 | 1.77 | 0.23% | 570,144 |
| Sep 29, 2026 | 1.75 | 1.79 | 1.75 | 1.76 | 1.76 | 0.92% | 302,357 |
| Sep 28, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.46% | 492,531 |
| Sep 25, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | -0.91% | 373,587 |
| Sep 24, 2026 | 1.80 | 1.80 | 1.74 | 1.75 | 1.75 | -1.68% | 785,973 |
| Sep 23, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | -0.89% | 875,091 |
| Sep 22, 2026 | 1.66 | 1.84 | 1.66 | 1.80 | 1.80 | 8.70% | 1,891,561 |
| Sep 21, 2026 | 1.66 | 1.72 | 1.66 | 1.66 | 1.66 | -0.48% | 419,675 |
| Sep 18, 2026 | 1.73 | 1.74 | 1.66 | 1.66 | 1.66 | -2.35% | 701,254 |
| Sep 17, 2026 | 1.68 | 1.74 | 1.68 | 1.70 | 1.70 | 1.31% | 345,330 |
| Sep 16, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 412,271 |
| Sep 15, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.90% | 673,731 |
| Sep 14, 2026 | 1.77 | 1.77 | 1.72 | 1.72 | 1.72 | -1.60% | 550,141 |
| Sep 11, 2026 | 1.75 | 1.77 | 1.72 | 1.75 | 1.75 | 1.04% | 695,621 |
| Sep 10, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 889,740 |
| Sep 9, 2026 | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | 0.35% | 642,033 |
| Sep 8, 2026 | 1.71 | 1.77 | 1.68 | 1.74 | 1.74 | 3.09% | 2,346,880 |
| Sep 7, 2026 | 1.70 | 1.73 | 1.67 | 1.68 | 1.68 | -1.06% | 2,931,545 |
| 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 |