Dustin Group AB (publ) (0R5W.L)
LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
As of 05:31PM BST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 12.41 | 12.48 | 12.02 | 12.02 | 12.02 | 13,192 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | 12.60 | 12.64 | 12.53 | 12.60 | 12.60 | 4,836 |
| Apr 29, 2024 | 12.64 | 12.81 | 12.63 | 12.63 | 12.63 | 10,427 |
| Apr 26, 2024 | 12.51 | 12.63 | 12.38 | 12.38 | 12.38 | 18,212 |
| Apr 25, 2024 | 13.07 | 13.15 | 12.21 | 12.21 | 12.21 | 19,041 |
| Apr 24, 2024 | 13.54 | 13.56 | 13.10 | 13.55 | 13.55 | 37,829 |
| Apr 23, 2024 | 13.18 | 13.69 | 13.18 | 13.21 | 13.21 | 18,386 |
| Apr 22, 2024 | 12.95 | 13.18 | 12.93 | 13.03 | 13.03 | 26,353 |
| Apr 19, 2024 | 12.69 | 12.86 | 12.51 | 12.86 | 12.86 | 105,434 |
| Apr 18, 2024 | 13.50 | 13.50 | 12.82 | 12.83 | 12.83 | 31,363 |
| Apr 17, 2024 | 13.75 | 13.75 | 13.52 | 13.66 | 13.66 | 73,306 |
| Apr 16, 2024 | 13.33 | 13.66 | 13.24 | 13.34 | 13.34 | 23,399 |
| Apr 15, 2024 | 13.16 | 13.28 | 13.14 | 13.23 | 13.23 | 55,087 |
| Apr 12, 2024 | 13.24 | 13.29 | 13.21 | 13.24 | 13.24 | 67,118 |
| Apr 11, 2024 | 13.23 | 13.27 | 13.15 | 13.19 | 13.19 | 55,223 |
| Apr 10, 2024 | 12.87 | 13.17 | 12.37 | 12.81 | 12.81 | 118,049 |
| Apr 09, 2024 | 12.60 | 12.67 | 12.48 | 12.56 | 12.56 | 14,250 |
| Apr 08, 2024 | 12.98 | 12.98 | 12.53 | 12.96 | 12.96 | 52,210 |
| Apr 05, 2024 | 12.88 | 13.06 | 12.83 | 12.88 | 12.88 | 14,182 |
| Apr 04, 2024 | 12.50 | 12.57 | 12.34 | 12.48 | 12.48 | 16,179 |
| Apr 03, 2024 | 12.03 | 12.22 | 11.72 | 11.84 | 11.84 | 87,273 |
| Apr 02, 2024 | 12.59 | 12.72 | 12.07 | 12.15 | 12.15 | 21,006 |
| Mar 28, 2024 | 12.41 | 12.64 | 12.41 | 12.52 | 12.52 | 16,599 |
| Mar 27, 2024 | 12.41 | 12.75 | 12.39 | 12.70 | 12.70 | 36,543 |
| Mar 26, 2024 | 12.05 | 12.31 | 12.05 | 12.31 | 12.31 | 37,754 |
| Mar 25, 2024 | 12.28 | 12.31 | 12.17 | 12.17 | 12.17 | 6,505 |
| Mar 22, 2024 | 12.57 | 12.67 | 12.39 | 12.58 | 12.58 | 14,565 |
| Mar 21, 2024 | 12.67 | 12.68 | 12.47 | 12.57 | 12.57 | 25,517 |
| Mar 20, 2024 | 12.07 | 12.47 | 12.02 | 12.40 | 12.40 | 38,785 |
| Mar 19, 2024 | 12.00 | 12.20 | 11.92 | 11.93 | 11.93 | 19,108 |
| Mar 18, 2024 | 11.82 | 12.14 | 11.82 | 11.99 | 11.99 | 17,901 |
| Mar 15, 2024 | 11.43 | 12.01 | 11.29 | 11.86 | 11.86 | 96,882 |
| Mar 14, 2024 | 12.94 | 12.94 | 12.30 | 12.47 | 12.47 | 62,134 |
| Mar 13, 2024 | 12.52 | 12.89 | 12.52 | 12.86 | 12.86 | 39,428 |
| Mar 12, 2024 | 12.55 | 12.62 | 12.45 | 12.60 | 12.60 | 46,672 |
| Mar 11, 2024 | 12.10 | 12.45 | 12.10 | 12.29 | 12.29 | 34,976 |
| Mar 08, 2024 | 12.35 | 12.39 | 12.08 | 12.11 | 12.11 | 26,046 |
| Mar 07, 2024 | 12.47 | 12.50 | 12.35 | 12.44 | 12.44 | 14,011 |
| Mar 06, 2024 | 12.39 | 12.39 | 12.17 | 12.23 | 12.23 | 1,540 |
| Mar 05, 2024 | 12.00 | 12.04 | 11.95 | 12.02 | 12.02 | 12,375 |
| Mar 04, 2024 | 12.32 | 12.32 | 12.05 | 12.15 | 12.15 | 40,108 |
| Mar 01, 2024 | 11.61 | 12.22 | 11.61 | 12.21 | 12.21 | 25,149 |
| Feb 29, 2024 | 11.37 | 11.49 | 11.29 | 11.30 | 11.30 | 33,527 |
| Feb 28, 2024 | 11.27 | 11.41 | 11.26 | 11.41 | 11.41 | 28,500 |
| Feb 27, 2024 | 11.53 | 11.57 | 11.40 | 11.40 | 11.40 | 13,143 |
| Feb 26, 2024 | 11.60 | 11.70 | 11.49 | 11.52 | 11.52 | 60,820 |
| Feb 23, 2024 | 12.01 | 12.01 | 11.73 | 11.73 | 11.73 | 22,078 |
| Feb 22, 2024 | 11.92 | 12.06 | 11.81 | 11.98 | 11.98 | 67,167 |
| Feb 21, 2024 | 11.83 | 11.83 | 11.57 | 11.61 | 11.61 | 14,481 |
| Feb 20, 2024 | 11.73 | 11.82 | 11.58 | 11.69 | 11.69 | 104,284 |
| Feb 19, 2024 | 12.21 | 12.32 | 11.84 | 11.84 | 11.84 | 87,970 |
| Feb 16, 2024 | 12.50 | 12.50 | 12.25 | 12.25 | 12.25 | 37,495 |
| Feb 15, 2024 | 12.26 | 12.41 | 12.18 | 12.20 | 12.20 | 67,143 |
| Feb 14, 2024 | 11.70 | 12.05 | 11.52 | 12.05 | 12.05 | 49,240 |
| Feb 13, 2024 | 11.26 | 11.90 | 11.26 | 11.67 | 11.67 | 116,242 |
| Feb 12, 2024 | 10.96 | 11.35 | 10.96 | 11.30 | 11.30 | 22,374 |
| Feb 09, 2024 | 11.43 | 11.43 | 10.93 | 11.00 | 11.00 | 61,445 |
| Feb 08, 2024 | 11.28 | 11.55 | 11.28 | 11.55 | 11.55 | 11,239 |
| Feb 07, 2024 | 11.53 | 11.53 | 11.29 | 11.32 | 11.32 | 39,943 |
| Feb 06, 2024 | 11.50 | 11.63 | 11.42 | 11.54 | 11.54 | 21,675 |
| Feb 05, 2024 | 11.73 | 11.73 | 11.55 | 11.63 | 11.63 | 21,953 |
| Feb 02, 2024 | 12.18 | 12.18 | 11.73 | 11.74 | 11.74 | 37,380 |
| Feb 01, 2024 | 11.76 | 12.04 | 11.69 | 11.69 | 11.69 | 25,486 |
| Jan 31, 2024 | 11.71 | 11.71 | 11.67 | 11.69 | 11.69 | 7,693 |
| Jan 30, 2024 | 11.93 | 12.14 | 11.89 | 11.89 | 11.89 | 40,225 |
| Jan 29, 2024 | 11.91 | 12.10 | 11.78 | 11.93 | 11.93 | 31,778 |
| Jan 26, 2024 | 11.50 | 11.85 | 11.50 | 11.85 | 11.85 | 25,683 |
| Jan 25, 2024 | 11.70 | 11.94 | 11.49 | 11.94 | 11.94 | 23,148 |
| Jan 24, 2024 | - | - | - | - | - | - |
| Jan 23, 2024 | 11.35 | 11.53 | 11.35 | 11.50 | 11.50 | 22,213 |
| Jan 22, 2024 | 11.11 | 11.11 | 10.90 | 11.00 | 11.00 | 35,936 |
| Jan 19, 2024 | 10.67 | 10.74 | 10.45 | 10.45 | 10.45 | 47,792 |
| Jan 18, 2024 | 10.29 | 10.75 | 10.27 | 10.74 | 10.74 | 62,178 |
| Jan 17, 2024 | 10.41 | 10.41 | 10.12 | 10.19 | 10.19 | 187,025 |
| Jan 16, 2024 | 10.47 | 10.77 | 10.26 | 10.63 | 10.63 | 49,004 |
| Jan 15, 2024 | 10.37 | 10.48 | 10.17 | 10.31 | 10.31 | 81,224 |
| Jan 12, 2024 | 10.55 | 10.77 | 10.43 | 10.63 | 10.63 | 66,644 |
| Jan 11, 2024 | 11.55 | 11.55 | 10.51 | 10.55 | 10.55 | 238,372 |
| Jan 10, 2024 | 10.06 | 11.37 | 10.02 | 11.20 | 11.20 | 602,504 |
| Jan 09, 2024 | 9.46 | 9.46 | 9.06 | 9.24 | 9.24 | 218,650 |
| Jan 08, 2024 | 9.33 | 9.44 | 9.27 | 9.41 | 9.41 | 80,258 |
| Jan 05, 2024 | 9.45 | 9.51 | 9.23 | 9.41 | 9.41 | 78,716 |
| Jan 04, 2024 | 9.44 | 9.70 | 9.43 | 9.53 | 9.53 | 182,308 |
| Jan 03, 2024 | 9.67 | 9.70 | 9.34 | 9.70 | 9.70 | 60,764 |
| Jan 02, 2024 | 9.99 | 10.15 | 9.75 | 10.00 | 10.00 | 86,551 |
| Dec 29, 2023 | 10.11 | 10.11 | 9.40 | 9.79 | 9.79 | 62,653 |
| Dec 28, 2023 | 9.42 | 9.90 | 9.30 | 9.80 | 9.80 | 134,247 |
| Dec 27, 2023 | 9.95 | 9.95 | 9.19 | 9.64 | 9.64 | 68,387 |
| Dec 22, 2023 | 9.68 | 9.94 | 9.64 | 9.80 | 9.80 | 17,365 |
| Dec 21, 2023 | 9.64 | 9.82 | 9.52 | 9.52 | 9.52 | 43,699 |
| Dec 20, 2023 | 9.80 | 9.85 | 9.63 | 9.72 | 9.72 | 126,029 |
| Dec 19, 2023 | 9.85 | 9.85 | 9.25 | 9.63 | 9.63 | 60,153 |
| Dec 18, 2023 | 9.30 | 9.30 | 9.24 | 9.25 | 9.25 | 490,287 |
| Dec 15, 2023 | 8.95 | 9.47 | 8.95 | 9.34 | 9.34 | 334,766 |
| Dec 14, 2023 | 8.89 | 9.02 | 8.66 | 8.92 | 8.92 | 116,845 |
| Dec 13, 2023 | 8.60 | 8.82 | 8.47 | 8.47 | 8.47 | 22,848 |
| Dec 12, 2023 | 9.18 | 9.42 | 8.74 | 8.83 | 8.83 | 69,187 |
| Dec 11, 2023 | 9.52 | 9.58 | 9.45 | 9.48 | 9.48 | 68,867 |
| Dec 08, 2023 | 9.37 | 9.68 | 9.37 | 9.56 | 9.56 | 132,276 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.