Dustin Group AB (publ) (STO:DUST)
Sweden · Delayed Price · Currency is SEK 1.800
+0.010 (0.56%)
May 25, 2026, 5:29 PM CET
Dustin Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.79 | 1.85 | 1.77 | 1.81 | - | 1.12% | 876,165 |
| 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 |
| Apr 21, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.06% | 4,731,186 |
| Apr 20, 2026 | 1.68 | 1.75 | 1.65 | 1.65 | 1.65 | -1.55% | 2,250,248 |
| Apr 17, 2026 | 1.70 | 1.73 | 1.66 | 1.68 | 1.68 | -0.24% | 2,204,554 |
| Apr 16, 2026 | 1.62 | 1.71 | 1.59 | 1.68 | 1.68 | 8.81% | 13,420,490 |
| Apr 15, 2026 | 1.57 | 1.65 | 1.52 | 1.54 | 1.54 | 5.61% | 6,459,061 |
| Apr 14, 2026 | 1.42 | 1.49 | 1.42 | 1.46 | 1.46 | 3.84% | 2,382,055 |
| Apr 13, 2026 | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 1.44% | 818,483 |
| Apr 10, 2026 | 1.40 | 1.41 | 1.36 | 1.39 | 1.39 | 2.06% | 627,166 |
| Apr 9, 2026 | 1.40 | 1.40 | 1.35 | 1.36 | 1.36 | -2.30% | 624,136 |
| Apr 8, 2026 | 1.37 | 1.44 | 1.37 | 1.39 | 1.39 | 3.11% | 1,069,633 |
| Apr 7, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.44% | 1,678,853 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.16% | 240,119 |
| Apr 1, 2026 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 1.02% | 1,066,503 |
| Mar 31, 2026 | 1.36 | 1.40 | 1.32 | 1.37 | 1.37 | 1.63% | 1,343,399 |
| Mar 30, 2026 | 1.35 | 1.35 | 1.30 | 1.35 | 1.35 | -0.15% | 579,789 |
| Mar 27, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.30% | 1,033,005 |
| Mar 26, 2026 | 1.38 | 1.39 | 1.32 | 1.35 | 1.35 | -0.15% | 774,479 |
| Mar 25, 2026 | 1.37 | 1.40 | 1.33 | 1.35 | 1.35 | 0.60% | 807,258 |
| Mar 24, 2026 | 1.36 | 1.38 | 1.32 | 1.34 | 1.34 | -0.96% | 564,004 |
| Mar 23, 2026 | 1.31 | 1.40 | 1.27 | 1.36 | 1.36 | 2.65% | 1,566,596 |
| Mar 20, 2026 | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -3.08% | 1,178,381 |
| Mar 19, 2026 | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -3.40% | 808,898 |
| Mar 18, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.42% | 892,392 |
| Mar 17, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 2.41% | 823,915 |
| Mar 16, 2026 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | 0.79% | 665,066 |
| Mar 13, 2026 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.37% | 1,520,341 |
| Mar 12, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | 1.70% | 961,089 |
| Mar 11, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -2.35% | 769,221 |