Skip to main content
Dustin Group AB (publ) (STO:DUST)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.441
-0.023 (-1.57%)
At close: Mar 9, 2026

Dustin Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.471.471.421.441.44-1.57%1,108,109
Mar 6, 20261.511.511.461.461.46-0.41%1,077,741
Mar 5, 20261.471.501.451.471.470.68%1,364,367
Mar 4, 20261.461.471.431.461.460.76%1,354,839
Mar 3, 20261.461.461.421.451.45-0.96%1,385,732
Mar 2, 20261.501.501.451.461.46-2.34%1,056,726
Feb 27, 20261.511.521.481.501.50-0.47%1,703,484
Feb 26, 20261.481.511.431.511.512.66%1,571,862
Feb 25, 20261.511.531.471.471.47-2.85%1,821,721
Feb 24, 20261.551.561.511.511.51-1.63%1,008,413
Feb 23, 20261.581.581.531.531.53-2.42%1,485,947
Feb 20, 20261.571.611.561.571.571.03%1,026,212
Feb 19, 20261.591.601.551.561.56-0.26%735,406
Feb 18, 20261.601.631.561.561.56-2.50%1,218,812
Feb 17, 20261.661.661.601.601.60-2.26%1,097,581
Feb 16, 20261.611.661.611.641.64-1.09%790,404
Feb 13, 20261.641.671.611.661.662.16%684,014
Feb 12, 20261.671.701.621.621.62-2.17%2,107,344
Feb 11, 20261.701.701.641.661.66-2.59%1,184,577
Feb 10, 20261.691.711.661.701.700.71%901,492
Feb 9, 20261.701.701.651.691.691.20%716,268
Feb 6, 20261.621.671.591.671.672.58%1,621,764
Feb 5, 20261.661.701.601.631.63-1.75%2,364,185
Feb 4, 20261.681.681.631.661.66-0.06%1,314,750
Feb 3, 20261.721.721.651.661.66-3.66%1,965,991
Feb 2, 20261.731.741.681.721.72-0.64%1,227,398
Jan 30, 20261.731.761.721.731.730.93%1,682,365
Jan 29, 20261.851.851.711.711.71-6.85%4,387,651
Jan 28, 20261.861.891.831.841.84-0.86%1,659,203
Jan 27, 20261.811.931.811.861.863.34%4,313,377
Jan 26, 20261.691.801.671.801.809.05%4,689,923
Jan 23, 20261.631.681.631.651.651.54%1,259,819
Jan 22, 20261.641.671.621.621.62-0.12%1,668,887
Jan 21, 20261.671.671.611.621.62-2.64%1,924,595
Jan 20, 20261.701.701.641.671.67-0.77%1,896,861
Jan 19, 20261.731.731.681.681.68-5.72%4,022,859
Jan 16, 20261.871.871.731.781.78-3.88%6,341,448
Jan 15, 20261.972.001.841.861.86-5.36%4,637,670
Jan 14, 20261.952.041.711.961.960.56%14,673,490
Jan 13, 20261.951.981.891.951.951.78%2,473,936
Jan 12, 20261.951.951.891.921.92-0.78%1,869,338
Jan 9, 20261.901.931.861.931.931.47%1,511,291
Jan 8, 20261.901.921.851.901.900.74%2,065,077
Jan 7, 20261.861.931.861.891.891.67%2,154,308
Jan 5, 20261.881.941.861.861.86-1.12%1,649,075
Jan 2, 20261.851.911.851.881.884.33%1,803,182
Dec 30, 20251.811.831.781.801.80-0.61%687,118
Dec 29, 20251.751.851.751.811.813.60%1,251,875
Dec 23, 20251.771.841.751.751.75-0.96%1,298,952
Dec 22, 20251.751.771.721.771.771.15%1,367,731
Dec 19, 20251.691.751.671.751.753.32%3,008,924
Dec 18, 20251.691.721.681.691.69-0.06%656,578
Dec 17, 20251.681.741.661.691.690.06%630,431
Dec 16, 20251.701.721.671.691.69-0.82%962,911
Dec 15, 20251.741.761.701.701.70-2.74%1,317,235
Dec 12, 20251.801.821.751.751.75-2.61%627,557
Dec 11, 20251.761.811.751.801.801.93%533,622
Dec 10, 20251.791.801.761.761.76-1.84%717,618
Dec 9, 20251.821.831.771.801.80-1.37%1,025,624
Dec 8, 20251.851.881.811.821.82-1.67%858,024
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