TipRanks
Dustin Group AB (SE:DUST)
:DUST
Sweden Market
DUST
Dustin Group AB
RESEARCH TOOLSreports
Want to see SE:DUST full AI Analyst Report?

Dustin Group AB (DUST) Historical Prices

2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 02, 2026
1.75
1.78
1.74
1.75
1.75
+0.23%
267,782
0.28
Oct 01, 2026
1.78
1.79
1.74
1.74
1.74
-1.36%
275,847
0.28
Sep 30, 2026
1.75
1.79
1.70
1.77
1.77
+0.23%
570,144
0.52
Sep 29, 2026
1.75
1.79
1.75
1.76
1.76
+0.92%
302,357
0.26
Sep 28, 2026
1.74
1.76
1.74
1.75
1.75
+0.46%
492,531
0.40
Sep 25, 2026
1.75
1.78
1.71
1.74
1.74
-0.91%
373,587
0.30
Sep 24, 2026
1.80
1.80
1.74
1.75
1.75
-1.68%
785,973
0.62
Sep 23, 2026
1.80
1.82
1.77
1.78
1.78
-0.89%
875,091
0.69
Sep 22, 2026
1.66
1.84
1.66
1.80
1.80
+8.70%
1,891,561
1.51
Sep 21, 2026
1.66
1.72
1.66
1.66
1.66
-0.48%
419,675
0.33
Sep 18, 2026
1.73
1.74
1.66
1.66
1.66
-2.35%
701,254
0.55
Sep 17, 2026
1.68
1.74
1.68
1.70
1.70
+1.31%
345,330
0.27
Sep 16, 2026
1.67
1.71
1.67
1.68
1.68
+0.60%
412,271
0.32
Sep 15, 2026
1.72
1.72
1.67
1.67
1.67
-2.90%
673,731
0.52
Sep 14, 2026
1.77
1.77
1.72
1.72
1.72
-1.60%
550,141
0.43
Sep 11, 2026
1.75
1.77
1.72
1.75
1.75
+1.04%
695,621
0.54
Sep 10, 2026
1.74
1.77
1.73
1.73
1.73
-0.57%
889,740
0.69
Sep 09, 2026
1.73
1.78
1.72
1.74
1.74
+0.35%
642,033
0.49
Sep 08, 2026
1.71
1.77
1.68
1.74
1.74
+3.09%
2,346,880
1.85
Sep 07, 2026
1.70
1.73
1.67
1.68
1.68
-1.06%
2,931,545
2.37
Sep 04, 2026
1.75
1.75
1.68
1.70
1.70
-1.16%
3,861,910
3.25
Sep 03, 2026
1.84
1.86
1.71
1.72
1.72
-6.72%
4,422,276
3.92
Sep 02, 2026
1.84
1.85
1.82
1.85
1.85
+1.65%
462,177
0.41
Sep 01, 2026
1.87
1.87
1.81
1.82
1.82
-2.78%
486,130
0.43
Aug 31, 2026
1.88
1.89
1.85
1.87
1.87
+0.43%
551,975
0.49
Aug 28, 2026
1.89
1.90
1.85
1.86
1.86
-1.27%
1,317,020
1.18
Aug 27, 2026
1.84
1.89
1.82
1.88
1.88
+3.52%
1,100,579
0.99
Aug 26, 2026
1.79
1.83
1.78
1.82
1.82
+1.90%
715,524
0.64
Aug 25, 2026
1.76
1.81
1.76
1.79
1.79
+1.48%
327,606
0.29
Aug 24, 2026
1.80
1.80
1.73
1.76
1.76
-2.22%
1,041,105
0.92
Aug 21, 2026
1.82
1.82
1.76
1.80
1.80
+3.45%
1,470,088
1.32
Aug 20, 2026
1.73
1.77
1.73
1.74
1.74
+2.23%
658,494
0.59
Aug 19, 2026
1.72
1.84
1.70
1.70
1.70
-2.74%
2,369,576
2.16
Aug 18, 2026
1.76
1.79
1.73
1.75
1.75
-0.34%
510,192
0.46
Aug 17, 2026
1.79
1.82
1.76
1.76
1.76
-1.35%
777,754
0.70
Aug 14, 2026
1.78
1.81
1.77
1.78
1.78
-0.22%
502,128
0.45
Aug 13, 2026
1.78
1.80
1.76
1.78
1.78
+0.56%
616,891
0.55
Aug 12, 2026
1.79
1.81
1.77
1.77
1.77
-0.78%
424,053
0.38
Aug 11, 2026
1.78
1.83
1.76
1.79
1.79
+0.56%
934,054
0.85
Aug 10, 2026
1.80
1.82
1.75
1.78
1.78
-2.20%
1,053,747
0.96
Aug 07, 2026
1.82
1.84
1.81
1.82
1.82
+0.11%
579,709
0.52
Aug 06, 2026
1.81
1.85
1.80
1.82
1.82
-0.22%
646,416
0.57
Aug 05, 2026
1.86
1.86
1.81
1.82
1.82
-1.52%
430,530
0.38
Aug 04, 2026
1.80
1.86
1.80
1.85
1.85
+2.10%
765,921
0.67
Aug 03, 2026
1.82
1.85
1.79
1.81
1.81
-0.11%
716,409
0.62
Jul 31, 2026
1.81
1.85
1.81
1.81
1.81
+0.22%
914,667
0.79
Jul 30, 2026
1.82
1.86
1.80
1.81
1.81
+0.11%
557,199
0.48
Jul 29, 2026
1.84
1.87
1.80
1.81
1.81
-2.17%
525,201
0.46
Jul 28, 2026
1.88
1.88
1.81
1.85
1.85
+1.43%
359,548
0.31
Jul 27, 2026
1.82
1.89
1.80
1.82
1.82
0.00%
977,585
0.85
Rows:
50