Duni AB (publ) (STO:DUNI)
Sweden
· Delayed Price · Currency is SEK 95.40
-0.70 (-0.73%)
Mar 9, 2026, 5:29 PM CET
Duni AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 94.60 | 95.90 | 93.80 | 95.40 | 95.40 | -0.73% | 35,095 |
| Mar 6, 2026 | 95.90 | 96.70 | 94.80 | 96.10 | 96.10 | - | 49,751 |
| Mar 5, 2026 | 95.00 | 96.50 | 95.00 | 96.10 | 96.10 | 0.63% | 20,771 |
| Mar 4, 2026 | 94.90 | 95.90 | 94.60 | 95.50 | 95.50 | 0.53% | 38,178 |
| Mar 3, 2026 | 96.00 | 96.00 | 94.40 | 95.00 | 95.00 | -1.55% | 55,687 |
| Mar 2, 2026 | 96.60 | 96.80 | 95.70 | 96.50 | 96.50 | -1.43% | 56,422 |
| Feb 27, 2026 | 99.20 | 99.60 | 97.40 | 97.90 | 97.90 | -1.31% | 56,902 |
| Feb 26, 2026 | 97.70 | 99.20 | 97.70 | 99.20 | 99.20 | 1.54% | 26,324 |
| Feb 25, 2026 | 97.50 | 98.20 | 97.10 | 97.70 | 97.70 | 0.72% | 23,994 |
| Feb 24, 2026 | 96.10 | 97.80 | 95.60 | 97.00 | 97.00 | 1.36% | 23,677 |
| Feb 23, 2026 | 97.00 | 97.30 | 95.70 | 95.70 | 95.70 | -1.34% | 28,204 |
| Feb 20, 2026 | 97.70 | 97.70 | 96.00 | 97.00 | 97.00 | -0.61% | 116,057 |
| Feb 19, 2026 | 97.20 | 97.70 | 96.50 | 97.60 | 97.60 | 0.41% | 20,843 |
| Feb 18, 2026 | 95.70 | 97.30 | 95.40 | 97.20 | 97.20 | 1.25% | 33,115 |
| Feb 17, 2026 | 95.70 | 96.00 | 94.90 | 96.00 | 96.00 | 0.42% | 26,222 |
| Feb 16, 2026 | 95.70 | 96.00 | 95.50 | 95.60 | 95.60 | -0.10% | 35,454 |
| Feb 13, 2026 | 96.30 | 96.80 | 95.20 | 95.70 | 95.70 | -0.83% | 90,493 |
| Feb 12, 2026 | 99.20 | 99.20 | 96.30 | 96.50 | 96.50 | -1.33% | 80,119 |
| Feb 11, 2026 | 99.10 | 99.40 | 97.30 | 97.80 | 97.80 | -0.91% | 114,963 |
| Feb 10, 2026 | 98.10 | 99.80 | 98.10 | 98.70 | 98.70 | 0.51% | 237,830 |
| Feb 9, 2026 | 100.80 | 101.00 | 98.10 | 98.20 | 98.20 | -2.96% | 439,563 |
| Feb 6, 2026 | 95.60 | 101.20 | 93.90 | 101.20 | 101.20 | -4.53% | 226,872 |
| Feb 5, 2026 | 105.80 | 106.60 | 105.20 | 106.00 | 106.00 | 0.19% | 34,243 |
| Feb 4, 2026 | 105.00 | 106.20 | 104.20 | 105.80 | 105.80 | 1.15% | 37,023 |
| Feb 3, 2026 | 104.00 | 104.80 | 102.80 | 104.60 | 104.60 | 0.58% | 40,705 |
| Feb 2, 2026 | 105.00 | 105.00 | 102.80 | 104.00 | 104.00 | -0.76% | 19,372 |
| Jan 30, 2026 | 103.80 | 105.40 | 103.60 | 104.80 | 104.80 | 1.16% | 41,311 |
| Jan 29, 2026 | 106.00 | 106.20 | 103.60 | 103.60 | 103.60 | -2.26% | 58,477 |
| Jan 28, 2026 | 107.20 | 108.00 | 105.60 | 106.00 | 106.00 | -1.12% | 37,436 |
| Jan 27, 2026 | 108.40 | 108.40 | 106.80 | 107.20 | 107.20 | -0.56% | 14,255 |
| Jan 26, 2026 | 106.60 | 108.40 | 106.20 | 107.80 | 107.80 | 1.51% | 31,660 |
| Jan 23, 2026 | 107.60 | 108.00 | 105.80 | 106.20 | 106.20 | -1.30% | 32,498 |
| Jan 22, 2026 | 103.40 | 107.60 | 103.40 | 107.60 | 107.60 | 4.26% | 530,760 |
| Jan 21, 2026 | 102.20 | 103.40 | 101.80 | 103.20 | 103.20 | 1.38% | 40,636 |
| Jan 20, 2026 | 101.40 | 102.20 | 101.00 | 101.80 | 101.80 | 0.59% | 107,552 |
| Jan 19, 2026 | 101.80 | 102.80 | 101.00 | 101.20 | 101.20 | -2.32% | 42,221 |
| Jan 16, 2026 | 104.40 | 104.80 | 103.40 | 103.60 | 103.60 | -1.33% | 16,360 |
| Jan 15, 2026 | 104.00 | 105.20 | 104.00 | 105.00 | 105.00 | 0.57% | 24,598 |
| Jan 14, 2026 | 105.20 | 105.20 | 103.80 | 104.40 | 104.40 | -0.76% | 13,440 |
| Jan 13, 2026 | 105.20 | 105.60 | 104.60 | 105.20 | 105.20 | -0.19% | 35,904 |
| Jan 12, 2026 | 107.00 | 107.60 | 105.40 | 105.40 | 105.40 | -1.50% | 23,592 |
| Jan 9, 2026 | 105.80 | 107.00 | 105.40 | 107.00 | 107.00 | 1.13% | 23,169 |
| Jan 8, 2026 | 107.00 | 107.20 | 105.20 | 105.80 | 105.80 | -1.12% | 21,521 |
| Jan 7, 2026 | 106.00 | 107.00 | 105.60 | 107.00 | 107.00 | 1.13% | 29,257 |
| Jan 5, 2026 | 106.60 | 107.20 | 105.00 | 105.80 | 105.80 | -0.38% | 29,188 |
| Jan 2, 2026 | 105.40 | 106.40 | 104.60 | 106.20 | 106.20 | 0.95% | 41,883 |
| Dec 30, 2025 | 104.60 | 105.60 | 104.40 | 105.20 | 105.20 | 0.38% | 25,546 |
| Dec 29, 2025 | 103.60 | 105.00 | 103.00 | 104.80 | 104.80 | 1.16% | 25,761 |
| Dec 23, 2025 | 102.80 | 104.00 | 102.60 | 103.60 | 103.60 | 0.58% | 45,184 |
| Dec 22, 2025 | 102.40 | 103.80 | 102.20 | 103.00 | 103.00 | 0.98% | 33,272 |
| Dec 19, 2025 | 103.20 | 103.20 | 102.00 | 102.00 | 102.00 | -0.97% | 20,097 |
| Dec 18, 2025 | 102.00 | 103.00 | 101.20 | 103.00 | 103.00 | 1.18% | 28,135 |
| Dec 17, 2025 | 99.90 | 102.40 | 99.90 | 101.80 | 101.80 | 2.00% | 40,701 |
| Dec 16, 2025 | 101.40 | 101.40 | 99.80 | 99.80 | 99.80 | -0.80% | 22,534 |
| Dec 15, 2025 | 99.90 | 101.80 | 99.90 | 100.60 | 100.60 | 0.80% | 36,184 |
| Dec 12, 2025 | 99.30 | 100.60 | 99.00 | 99.80 | 99.80 | 0.81% | 17,542 |
| Dec 11, 2025 | 97.90 | 99.00 | 97.50 | 99.00 | 99.00 | 1.64% | 39,363 |
| Dec 10, 2025 | 97.30 | 97.70 | 96.90 | 97.40 | 97.40 | - | 17,648 |
| Dec 9, 2025 | 98.10 | 98.40 | 97.20 | 97.40 | 97.40 | -0.51% | 15,061 |
| Dec 8, 2025 | 98.00 | 98.90 | 97.80 | 97.90 | 97.90 | 0.20% | 16,816 |
| Dec 5, 2025 | 98.50 | 98.90 | 97.60 | 97.70 | 97.70 | -0.71% | 8,604 |
| 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% | 28,684 |
| Nov 28, 2025 | 99.20 | 99.60 | 98.30 | 99.20 | 99.20 | 0.40% | 17,136 |
| 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 |