Dustin Group AB (publ) (STO:DUST)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.81 | 1.90 | 1.81 | 1.85 | 1.85 | -0.22% | 859,326 |
| Dec 4, 2025 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 0.16% | 781,343 |
| Dec 3, 2025 | 1.89 | 1.94 | 1.84 | 1.85 | 1.85 | -1.75% | 1,070,314 |
| Dec 2, 2025 | 1.79 | 1.90 | 1.77 | 1.89 | 1.89 | 6.97% | 1,407,857 |
| Dec 1, 2025 | 1.83 | 1.84 | 1.75 | 1.76 | 1.76 | -3.29% | 758,648 |
| Nov 28, 2025 | 1.75 | 1.86 | 1.75 | 1.82 | 1.82 | 1.67% | 1,252,950 |
| Nov 27, 2025 | 1.75 | 1.84 | 1.74 | 1.79 | 1.79 | 3.46% | 735,593 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.71 | 1.73 | 1.73 | -1.31% | 883,508 |
| Nov 25, 2025 | 1.70 | 1.76 | 1.66 | 1.76 | 1.76 | 5.02% | 932,299 |
| Nov 24, 2025 | 1.73 | 1.73 | 1.64 | 1.67 | 1.67 | -0.77% | 1,523,536 |
| Nov 21, 2025 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | -0.88% | 860,332 |
| Nov 20, 2025 | 1.67 | 1.75 | 1.67 | 1.70 | 1.70 | 0.65% | 771,499 |
| Nov 19, 2025 | 1.70 | 1.72 | 1.66 | 1.69 | 1.69 | -1.05% | 838,459 |
| Nov 18, 2025 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -2.95% | 909,523 |
| Nov 17, 2025 | 1.82 | 1.82 | 1.75 | 1.76 | 1.76 | -2.71% | 1,024,018 |
| Nov 14, 2025 | 1.88 | 1.90 | 1.79 | 1.81 | 1.81 | -3.78% | 1,013,836 |
| Nov 13, 2025 | 1.81 | 1.90 | 1.80 | 1.88 | 1.88 | 5.03% | 1,021,867 |
| Nov 12, 2025 | 1.83 | 1.86 | 1.78 | 1.79 | 1.79 | -2.35% | 1,080,009 |
| Nov 11, 2025 | 1.80 | 1.85 | 1.79 | 1.83 | 1.83 | 0.49% | 1,005,402 |
| Nov 10, 2025 | 1.86 | 1.89 | 1.80 | 1.82 | 1.82 | -0.92% | 1,105,216 |
| Nov 7, 2025 | 1.85 | 1.90 | 1.84 | 1.84 | 1.84 | 0.55% | 1,004,738 |
| Nov 6, 2025 | 1.88 | 1.90 | 1.82 | 1.83 | 1.83 | -2.71% | 1,255,390 |
| Nov 5, 2025 | 1.90 | 1.91 | 1.85 | 1.88 | 1.88 | -1.52% | 784,862 |
| Nov 4, 2025 | 1.97 | 1.97 | 1.90 | 1.91 | 1.91 | -2.85% | 1,080,974 |
| Nov 3, 2025 | 2.05 | 2.05 | 1.96 | 1.97 | 1.97 | -4.14% | 2,253,076 |
| Oct 31, 2025 | 2.07 | 2.09 | 2.05 | 2.05 | 2.05 | -0.39% | 377,271 |
| Oct 30, 2025 | 2.11 | 2.13 | 2.05 | 2.06 | 2.06 | -2.28% | 840,873 |
| Oct 29, 2025 | 2.08 | 2.14 | 2.04 | 2.11 | 2.11 | 2.33% | 1,876,252 |
| Oct 28, 2025 | 2.07 | 2.09 | 2.04 | 2.06 | 2.06 | -0.48% | 918,066 |
| Oct 27, 2025 | 2.11 | 2.12 | 2.05 | 2.07 | 2.07 | -1.33% | 956,590 |
| Oct 24, 2025 | 2.11 | 2.16 | 2.09 | 2.10 | 2.10 | 0.87% | 1,482,128 |
| Oct 23, 2025 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | 0.39% | 1,197,064 |
| Oct 22, 2025 | 2.21 | 2.21 | 2.06 | 2.07 | 2.07 | -5.22% | 2,837,107 |
| Oct 21, 2025 | 2.15 | 2.26 | 2.10 | 2.19 | 2.19 | 3.02% | 3,065,411 |
| Oct 20, 2025 | 2.00 | 2.17 | 2.00 | 2.12 | 2.12 | 7.39% | 6,541,942 |
| Oct 17, 2025 | 2.11 | 2.11 | 1.98 | 1.98 | 1.98 | -6.88% | 2,175,501 |
| Oct 16, 2025 | 1.98 | 2.12 | 1.97 | 2.12 | 2.12 | 6.63% | 1,618,911 |
| Oct 15, 2025 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | 1.38% | 983,369 |
| Oct 14, 2025 | 2.05 | 2.05 | 1.93 | 1.96 | 1.96 | -3.11% | 1,640,406 |
| Oct 13, 2025 | 1.99 | 2.06 | 1.99 | 2.03 | 2.03 | -1.75% | 1,826,132 |
| Oct 10, 2025 | 2.13 | 2.13 | 1.99 | 2.06 | 2.06 | -3.01% | 4,802,860 |
| Oct 9, 2025 | 2.07 | 2.16 | 2.06 | 2.13 | 2.13 | 3.61% | 5,221,808 |
| Oct 8, 2025 | 1.97 | 2.13 | 1.87 | 2.05 | 2.05 | 7.55% | 13,905,870 |
| Oct 7, 2025 | 1.88 | 1.95 | 1.86 | 1.91 | 1.91 | 1.54% | 4,320,225 |
| Oct 6, 2025 | 1.83 | 1.94 | 1.83 | 1.88 | 1.88 | 5.09% | 6,493,568 |
| Oct 3, 2025 | 1.78 | 1.82 | 1.77 | 1.79 | 1.79 | 0.39% | 2,183,886 |
| Oct 2, 2025 | 1.75 | 1.79 | 1.69 | 1.78 | 1.78 | 1.83% | 3,220,754 |
| Oct 1, 2025 | 1.68 | 1.76 | 1.68 | 1.75 | 1.75 | 3.80% | 3,740,402 |
| Sep 30, 2025 | 1.71 | 1.73 | 1.67 | 1.69 | 1.69 | -1.23% | 1,708,876 |
| Sep 29, 2025 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 3.14% | 2,225,812 |