Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.738
-0.016 (-0.91%)
Sep 25, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |