Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 2.005
+0.021 (1.06%)
Jul 6, 2026, 3:49 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.87 | 2.05 | 1.87 | 1.99 | - | 6.20% | 1,027,283 |
| 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 |
| May 13, 2026 | 1.62 | 1.68 | 1.59 | 1.67 | 1.67 | 3.87% | 566,483 |
| May 12, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.37% | 2,404,254 |
| May 11, 2026 | 1.60 | 1.65 | 1.58 | 1.61 | 1.61 | -0.37% | 1,198,220 |
| May 8, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -1.34% | 463,496 |
| May 7, 2026 | 1.66 | 1.70 | 1.64 | 1.64 | 1.64 | -1.21% | 1,102,835 |
| May 6, 2026 | 1.68 | 1.70 | 1.64 | 1.66 | 1.66 | 0.48% | 1,335,662 |
| May 5, 2026 | 1.70 | 1.78 | 1.64 | 1.65 | 1.65 | -3.85% | 1,164,750 |
| May 4, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.72 | 2.75% | 868,354 |
| Apr 30, 2026 | 1.67 | 1.69 | 1.65 | 1.67 | 1.67 | -1.42% | 563,383 |
| Apr 29, 2026 | 1.72 | 1.72 | 1.65 | 1.69 | 1.69 | -0.70% | 1,086,673 |
| Apr 28, 2026 | 1.68 | 1.71 | 1.63 | 1.71 | 1.71 | 3.65% | 1,186,648 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.65 | 1.65 | 1.65 | -3.52% | 939,265 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 1.71 | -0.12% | 1,317,521 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.68 | 1.71 | 1.71 | -1.95% | 998,529 |
| Apr 22, 2026 | 1.62 | 1.75 | 1.60 | 1.74 | 1.74 | 7.80% | 3,108,662 |