Skip to main content
Dustin Group AB (publ) (STO:DUST)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.853
-0.004 (-0.22%)
At close: Dec 5, 2025

Dustin Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.811.901.811.851.85-0.22%859,326
Dec 4, 20251.841.881.831.861.860.16%781,343
Dec 3, 20251.891.941.841.851.85-1.75%1,070,314
Dec 2, 20251.791.901.771.891.896.97%1,407,857
Dec 1, 20251.831.841.751.761.76-3.29%758,648
Nov 28, 20251.751.861.751.821.821.67%1,252,950
Nov 27, 20251.751.841.741.791.793.46%735,593
Nov 26, 20251.751.761.711.731.73-1.31%883,508
Nov 25, 20251.701.761.661.761.765.02%932,299
Nov 24, 20251.731.731.641.671.67-0.77%1,523,536
Nov 21, 20251.701.711.661.691.69-0.88%860,332
Nov 20, 20251.671.751.671.701.700.65%771,499
Nov 19, 20251.701.721.661.691.69-1.05%838,459
Nov 18, 20251.761.761.701.711.71-2.95%909,523
Nov 17, 20251.821.821.751.761.76-2.71%1,024,018
Nov 14, 20251.881.901.791.811.81-3.78%1,013,836
Nov 13, 20251.811.901.801.881.885.03%1,021,867
Nov 12, 20251.831.861.781.791.79-2.35%1,080,009
Nov 11, 20251.801.851.791.831.830.49%1,005,402
Nov 10, 20251.861.891.801.821.82-0.92%1,105,216
Nov 7, 20251.851.901.841.841.840.55%1,004,738
Nov 6, 20251.881.901.821.831.83-2.71%1,255,390
Nov 5, 20251.901.911.851.881.88-1.52%784,862
Nov 4, 20251.971.971.901.911.91-2.85%1,080,974
Nov 3, 20252.052.051.961.971.97-4.14%2,253,076
Oct 31, 20252.072.092.052.052.05-0.39%377,271
Oct 30, 20252.112.132.052.062.06-2.28%840,873
Oct 29, 20252.082.142.042.112.112.33%1,876,252
Oct 28, 20252.072.092.042.062.06-0.48%918,066
Oct 27, 20252.112.122.052.072.07-1.33%956,590
Oct 24, 20252.112.162.092.102.100.87%1,482,128
Oct 23, 20252.082.112.052.082.080.39%1,197,064
Oct 22, 20252.212.212.062.072.07-5.22%2,837,107
Oct 21, 20252.152.262.102.192.193.02%3,065,411
Oct 20, 20252.002.172.002.122.127.39%6,541,942
Oct 17, 20252.112.111.981.981.98-6.88%2,175,501
Oct 16, 20251.982.121.972.122.126.63%1,618,911
Oct 15, 20252.002.001.961.991.991.38%983,369
Oct 14, 20252.052.051.931.961.96-3.11%1,640,406
Oct 13, 20251.992.061.992.032.03-1.75%1,826,132
Oct 10, 20252.132.131.992.062.06-3.01%4,802,860
Oct 9, 20252.072.162.062.132.133.61%5,221,808
Oct 8, 20251.972.131.872.052.057.55%13,905,870
Oct 7, 20251.881.951.861.911.911.54%4,320,225
Oct 6, 20251.831.941.831.881.885.09%6,493,568
Oct 3, 20251.781.821.771.791.790.39%2,183,886
Oct 2, 20251.751.791.691.781.781.83%3,220,754
Oct 1, 20251.681.761.681.751.753.80%3,740,402
Sep 30, 20251.711.731.671.691.69-1.23%1,708,876
Sep 29, 20251.621.721.621.711.713.14%2,225,812
Sep 26, 20251.651.671.621.651.651.16%1,209,213
Sep 25, 20251.621.671.611.641.640.99%2,259,815
Sep 24, 20251.581.631.581.621.621.89%2,540,500
Sep 23, 20251.571.621.571.591.591.21%1,892,290
Sep 22, 20251.591.611.561.571.57-1.26%866,655
Sep 19, 20251.581.611.571.591.590.70%1,108,425
Sep 18, 20251.561.611.551.581.581.54%2,206,090
Sep 17, 20251.591.601.551.561.56-1.64%2,823,713
Sep 16, 20251.611.631.581.581.58-1.19%1,131,194
Sep 15, 20251.611.661.601.601.60-0.87%1,175,495
Sep 12, 20251.611.631.581.611.611.77%1,176,705
Sep 11, 20251.611.651.591.591.59-1.55%1,100,952
Sep 10, 20251.631.641.611.611.61-1.29%959,485
Sep 9, 20251.661.701.621.631.63-3.20%1,530,515
Sep 8, 20251.641.691.631.691.692.99%1,881,011
Sep 5, 20251.641.691.631.641.640.24%1,719,239
Sep 4, 20251.611.641.601.631.631.43%984,221
Sep 3, 20251.581.641.581.611.610.12%1,537,216
Sep 2, 20251.611.631.601.611.61-0.12%1,739,791
Sep 1, 20251.651.671.611.611.61-2.07%996,967
Aug 29, 20251.611.651.611.641.642.30%1,524,568
Aug 28, 20251.591.631.581.611.611.07%1,533,231
Aug 27, 20251.621.631.581.591.59-1.55%1,404,116
Aug 26, 20251.691.691.621.621.62-3.47%2,586,126
Aug 25, 20251.721.741.661.671.67-2.90%1,856,431
Aug 22, 20251.711.741.691.721.720.47%1,664,487
Aug 21, 20251.671.721.661.721.721.78%728,935
Aug 20, 20251.641.691.641.691.691.63%936,206
Aug 19, 20251.621.681.621.661.663.05%1,860,681
Aug 18, 20251.581.641.581.611.61-0.06%963,843
Aug 15, 20251.601.631.601.611.610.37%949,222
Aug 14, 20251.611.631.601.601.600.25%1,101,541
Aug 13, 20251.621.631.591.601.60-0.50%1,999,716
Aug 12, 20251.641.641.581.611.610.37%1,296,142
Aug 11, 20251.661.671.601.601.60-3.73%2,229,940
Aug 8, 20251.651.671.641.661.661.59%1,347,946
Aug 7, 20251.641.671.631.641.640.61%2,601,322
Aug 6, 20251.691.711.631.631.63-3.38%1,588,764
Aug 5, 20251.621.711.621.691.694.08%3,086,912
Aug 4, 20251.571.631.571.621.623.38%2,559,978
Aug 1, 20251.641.641.561.571.57-2.31%2,224,419
Jul 31, 20251.681.681.601.601.60-2.38%2,106,245
Jul 30, 20251.721.721.641.641.64-1.91%1,672,464
Jul 29, 20251.681.721.671.671.67-2,466,178
Jul 28, 20251.661.711.661.671.670.12%1,377,696
Jul 25, 20251.691.691.651.671.67-1.12%2,983,979
Jul 24, 20251.691.741.691.691.690.36%2,326,389
Jul 23, 20251.681.711.681.691.690.12%1,623,125
Jul 22, 20251.671.711.661.681.680.90%2,236,693
Jul 21, 20251.731.731.661.671.67-1.88%2,282,909