Duni AB (publ) (STO:DUNI)
Sweden
· Delayed Price · Currency is SEK 97.70
-0.70 (-0.71%)
At close: Dec 5, 2025
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 98.50 | 98.90 | 98.00 | 98.00 | - | -0.41% | 4,628 |
| Dec 4, 2025 | 97.90 | 98.70 | 97.70 | 98.40 | 98.40 | 0.92% | 11,561 |
| Dec 3, 2025 | 99.00 | 99.30 | 97.30 | 97.50 | 97.50 | -1.42% | 25,229 |
| Dec 2, 2025 | 100.00 | 100.00 | 98.90 | 98.90 | 98.90 | -0.90% | 13,858 |
| Dec 1, 2025 | 99.80 | 99.90 | 98.20 | 99.80 | 99.80 | 0.60% | 28,652 |
| Nov 28, 2025 | 99.20 | 99.60 | 98.30 | 99.20 | 99.20 | 0.40% | 16,984 |
| Nov 27, 2025 | 99.00 | 99.30 | 98.30 | 98.80 | 98.80 | 0.41% | 22,495 |
| Nov 26, 2025 | 99.20 | 99.20 | 98.10 | 98.40 | 98.40 | -0.30% | 16,007 |
| Nov 25, 2025 | 97.50 | 98.80 | 97.00 | 98.70 | 98.70 | 1.86% | 18,286 |
| Nov 24, 2025 | 96.30 | 97.20 | 96.10 | 96.90 | 96.90 | 0.31% | 12,780 |
| Nov 21, 2025 | 95.90 | 96.60 | 95.00 | 96.60 | 96.60 | 0.94% | 22,164 |
| Nov 20, 2025 | 96.00 | 96.80 | 95.60 | 95.70 | 95.70 | -0.31% | 46,387 |
| Nov 19, 2025 | 96.20 | 96.50 | 95.40 | 96.00 | 96.00 | -0.21% | 111,747 |
| Nov 18, 2025 | 97.10 | 97.40 | 96.10 | 96.20 | 96.20 | -0.93% | 23,575 |
| Nov 17, 2025 | 98.40 | 98.50 | 97.10 | 97.10 | 97.10 | -1.42% | 33,900 |
| Nov 14, 2025 | 98.90 | 99.30 | 98.00 | 98.50 | 98.50 | -0.30% | 26,237 |
| Nov 13, 2025 | 100.60 | 101.20 | 98.80 | 98.80 | 98.80 | -1.59% | 29,786 |
| Nov 12, 2025 | 100.60 | 101.20 | 100.20 | 100.40 | 100.40 | -0.40% | 24,196 |
| Nov 11, 2025 | 100.80 | 101.80 | 100.40 | 100.80 | 100.80 | 0.20% | 21,873 |
| Nov 10, 2025 | 103.60 | 103.60 | 100.60 | 100.60 | 100.60 | -3.64% | 34,408 |
| Nov 7, 2025 | 104.00 | 104.80 | 103.60 | 104.40 | 101.90 | 0.77% | 24,525 |
| Nov 6, 2025 | 103.40 | 104.40 | 103.00 | 103.60 | 101.12 | 0.97% | 17,573 |
| Nov 5, 2025 | 103.80 | 104.60 | 102.60 | 102.60 | 100.14 | -1.35% | 44,016 |
| Nov 4, 2025 | 104.80 | 105.00 | 103.00 | 104.00 | 101.51 | -1.14% | 46,069 |
| Nov 3, 2025 | 105.80 | 106.60 | 105.00 | 105.20 | 102.68 | -0.75% | 51,139 |
| Oct 31, 2025 | 106.20 | 107.20 | 105.40 | 106.00 | 103.46 | -0.19% | 18,722 |
| Oct 30, 2025 | 108.60 | 109.20 | 106.20 | 106.20 | 103.66 | -2.21% | 39,575 |
| Oct 29, 2025 | 106.80 | 108.60 | 106.60 | 108.60 | 106.00 | 1.12% | 45,760 |
| Oct 28, 2025 | 107.20 | 108.20 | 107.00 | 107.40 | 104.83 | -0.37% | 30,882 |
| Oct 27, 2025 | 105.60 | 107.80 | 104.80 | 107.80 | 105.22 | 2.28% | 62,490 |
| Oct 24, 2025 | 100.40 | 105.40 | 100.20 | 105.40 | 102.88 | 9.68% | 172,266 |
| Oct 23, 2025 | 94.70 | 96.30 | 94.20 | 96.10 | 93.80 | 1.37% | 37,271 |
| Oct 22, 2025 | 93.90 | 94.80 | 93.80 | 94.80 | 92.53 | 0.96% | 81,419 |
| Oct 21, 2025 | 94.50 | 94.60 | 93.70 | 93.90 | 91.65 | -0.53% | 17,570 |
| Oct 20, 2025 | 94.90 | 94.90 | 93.80 | 94.40 | 92.14 | 0.53% | 26,716 |
| Oct 17, 2025 | 94.70 | 94.70 | 93.80 | 93.90 | 91.65 | -0.42% | 29,732 |
| Oct 16, 2025 | 94.20 | 94.40 | 93.40 | 94.30 | 92.04 | 0.53% | 16,547 |
| Oct 15, 2025 | 94.10 | 94.60 | 93.80 | 93.80 | 91.55 | - | 15,378 |
| Oct 14, 2025 | 95.40 | 95.40 | 93.80 | 93.80 | 91.55 | -1.16% | 30,129 |
| Oct 13, 2025 | 95.20 | 96.00 | 94.90 | 94.90 | 92.63 | -0.32% | 37,598 |
| Oct 10, 2025 | 95.00 | 96.20 | 94.70 | 95.20 | 92.92 | 0.42% | 53,613 |
| Oct 9, 2025 | 94.80 | 95.30 | 94.60 | 94.80 | 92.53 | 0.21% | 18,864 |
| Oct 8, 2025 | 94.60 | 94.90 | 94.20 | 94.60 | 92.33 | 0.11% | 42,693 |
| Oct 7, 2025 | 94.60 | 95.10 | 94.50 | 94.50 | 92.24 | -0.11% | 39,560 |
| Oct 6, 2025 | 94.10 | 95.00 | 93.80 | 94.60 | 92.33 | 0.53% | 35,922 |
| Oct 3, 2025 | 96.10 | 96.30 | 94.00 | 94.10 | 91.85 | -1.88% | 54,154 |
| Oct 2, 2025 | 97.20 | 97.80 | 95.70 | 95.90 | 93.60 | -1.24% | 28,982 |
| Oct 1, 2025 | 97.70 | 98.40 | 97.10 | 97.10 | 94.77 | -0.61% | 30,606 |
| Sep 30, 2025 | 97.50 | 98.60 | 97.40 | 97.70 | 95.36 | -0.10% | 25,776 |
| Sep 29, 2025 | 97.40 | 98.40 | 97.10 | 97.80 | 95.46 | - | 21,813 |
| Sep 26, 2025 | 96.30 | 97.80 | 96.10 | 97.80 | 95.46 | 1.77% | 20,840 |
| Sep 25, 2025 | 96.60 | 96.60 | 95.80 | 96.10 | 93.80 | -0.10% | 14,824 |
| Sep 24, 2025 | 96.30 | 96.70 | 96.20 | 96.20 | 93.90 | -0.31% | 9,939 |
| Sep 23, 2025 | 96.80 | 97.40 | 96.30 | 96.50 | 94.19 | -0.31% | 15,103 |
| Sep 22, 2025 | 96.40 | 97.40 | 95.90 | 96.80 | 94.48 | 0.21% | 35,351 |
| Sep 19, 2025 | 96.00 | 97.00 | 95.60 | 96.60 | 94.29 | 1.26% | 27,806 |
| Sep 18, 2025 | 95.70 | 96.30 | 95.40 | 95.40 | 93.12 | -0.31% | 9,219 |
| Sep 17, 2025 | 96.00 | 96.30 | 95.10 | 95.70 | 93.41 | -0.31% | 12,870 |
| Sep 16, 2025 | 96.00 | 96.80 | 95.80 | 96.00 | 93.70 | 0.21% | 14,726 |
| Sep 15, 2025 | 96.20 | 97.30 | 95.80 | 95.80 | 93.51 | 0.10% | 38,073 |
| Sep 12, 2025 | 96.00 | 96.20 | 95.40 | 95.70 | 93.41 | -0.31% | 27,634 |
| Sep 11, 2025 | 91.40 | 96.00 | 91.40 | 96.00 | 93.70 | 5.15% | 183,085 |
| Sep 10, 2025 | 92.00 | 92.20 | 91.30 | 91.30 | 89.11 | -0.54% | 6,519 |
| Sep 9, 2025 | 91.70 | 92.20 | 91.60 | 91.80 | 89.60 | 0.11% | 16,432 |
| Sep 8, 2025 | 91.40 | 92.00 | 91.10 | 91.70 | 89.50 | 0.44% | 97,732 |
| Sep 5, 2025 | 91.30 | 91.40 | 91.00 | 91.30 | 89.11 | 0.66% | 7,492 |
| Sep 4, 2025 | 90.30 | 91.30 | 90.30 | 90.70 | 88.53 | 0.67% | 27,758 |
| Sep 3, 2025 | 90.40 | 91.00 | 90.00 | 90.10 | 87.94 | -0.33% | 15,638 |
| Sep 2, 2025 | 92.40 | 92.40 | 90.40 | 90.40 | 88.24 | -1.20% | 25,138 |
| Sep 1, 2025 | 92.20 | 92.30 | 91.50 | 91.50 | 89.31 | -0.65% | 15,397 |
| Aug 29, 2025 | 91.70 | 92.40 | 91.70 | 92.10 | 89.89 | 0.55% | 23,050 |
| Aug 28, 2025 | 92.20 | 92.80 | 91.60 | 91.60 | 89.41 | -0.65% | 14,474 |
| Aug 27, 2025 | 92.30 | 92.80 | 92.10 | 92.20 | 89.99 | -0.11% | 10,156 |
| Aug 26, 2025 | 92.60 | 93.70 | 92.10 | 92.30 | 90.09 | -0.75% | 43,188 |
| Aug 25, 2025 | 92.30 | 93.10 | 91.90 | 93.00 | 90.77 | 0.76% | 28,227 |
| Aug 22, 2025 | 91.20 | 92.50 | 91.20 | 92.30 | 90.09 | 0.87% | 28,488 |
| Aug 21, 2025 | 91.80 | 91.90 | 91.40 | 91.50 | 89.31 | - | 9,142 |
| Aug 20, 2025 | 91.40 | 92.00 | 91.20 | 91.50 | 89.31 | -0.11% | 22,057 |
| Aug 19, 2025 | 90.70 | 91.60 | 90.70 | 91.60 | 89.41 | 1.10% | 24,470 |
| Aug 18, 2025 | 91.30 | 91.30 | 90.60 | 90.60 | 88.43 | -0.55% | 17,015 |
| Aug 15, 2025 | 91.00 | 91.50 | 91.00 | 91.10 | 88.92 | 0.11% | 14,021 |
| Aug 14, 2025 | 91.20 | 91.60 | 91.00 | 91.00 | 88.82 | -0.33% | 9,902 |
| Aug 13, 2025 | 91.10 | 91.70 | 91.10 | 91.30 | 89.11 | 0.22% | 11,558 |
| Aug 12, 2025 | 91.50 | 91.80 | 91.10 | 91.10 | 88.92 | -0.44% | 18,137 |
| Aug 11, 2025 | 91.50 | 91.70 | 91.20 | 91.50 | 89.31 | 0.55% | 9,347 |
| Aug 8, 2025 | 91.20 | 91.70 | 91.00 | 91.00 | 88.82 | -0.55% | 26,664 |
| Aug 7, 2025 | 90.60 | 91.60 | 90.60 | 91.50 | 89.31 | 1.10% | 18,109 |
| Aug 6, 2025 | 91.20 | 92.00 | 90.50 | 90.50 | 88.33 | -0.77% | 16,207 |
| Aug 5, 2025 | 91.20 | 92.00 | 91.20 | 91.20 | 89.02 | 0.11% | 56,064 |
| Aug 4, 2025 | 90.90 | 91.30 | 90.40 | 91.10 | 88.92 | 1.11% | 29,378 |
| Aug 1, 2025 | 91.30 | 91.30 | 90.10 | 90.10 | 87.94 | -1.42% | 48,295 |
| Jul 31, 2025 | 91.20 | 91.60 | 90.50 | 91.40 | 89.21 | 0.11% | 65,711 |
| Jul 30, 2025 | 91.80 | 91.80 | 91.00 | 91.30 | 89.11 | -0.22% | 43,049 |
| Jul 29, 2025 | 91.80 | 91.90 | 91.40 | 91.50 | 89.31 | -0.22% | 29,359 |
| Jul 28, 2025 | 92.70 | 92.80 | 91.40 | 91.70 | 89.50 | -0.76% | 47,713 |
| Jul 25, 2025 | 92.20 | 92.40 | 91.90 | 92.40 | 90.19 | 0.54% | 31,310 |
| Jul 24, 2025 | 92.30 | 92.80 | 91.90 | 91.90 | 89.70 | -0.33% | 45,602 |
| Jul 23, 2025 | 92.10 | 93.00 | 91.90 | 92.20 | 89.99 | - | 104,226 |
| Jul 22, 2025 | 92.20 | 92.50 | 92.00 | 92.20 | 89.99 | -0.11% | 17,484 |
| Jul 21, 2025 | 92.00 | 92.60 | 91.90 | 92.30 | 90.09 | 0.33% | 17,705 |