Dustin Group AB

DUST
🏛️ sweden →
1.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 106.00 106.60 104.90 106.10 0.1M
2021-12-29 105.00 106.50 104.60 106.10 0.1M
2021-12-28 106.50 106.50 104.80 105.10 0.1M
2021-12-27 104.90 106.10 104.50 105.90 0.1M
2021-12-23 104.40 105.60 103.40 104.20 0.2M
2021-12-22 100.90 103.40 100.90 102.50 0.1M
2021-12-21 102.40 103.40 100.40 100.70 0.2M
2021-12-20 102.10 103.20 101.10 101.90 0.2M
2021-12-17 102.10 103.50 100.50 103.50 0.3M
2021-12-16 109.90 109.90 99.65 100.60 0.7M
2021-12-15 110.00 110.70 105.90 110.10 0.5M
2021-12-14 106.80 107.20 103.30 103.70 0.1M
2021-12-13 109.30 109.30 106.60 106.90 0.1M
2021-12-10 109.50 110.60 107.10 108.00 0.1M
2021-12-09 109.90 110.50 108.30 108.50 0.1M
2021-12-08 110.20 113.30 108.10 108.10 0.1M
2021-12-07 107.00 110.60 106.30 110.20 0.1M
2021-12-06 107.50 108.70 105.90 107.10 0.2M
2021-12-03 107.10 107.80 105.70 107.50 0.1M
2021-12-02 112.50 112.60 105.20 106.80 0.2M
2021-12-01 111.00 113.30 109.40 112.70 0.1M
2021-11-30 111.00 113.10 108.40 111.00 0.4M
2021-11-29 109.00 112.40 109.00 111.30 0.1M
2021-11-26 110.90 112.20 108.60 108.90 0.1M
2021-11-25 111.10 113.80 111.00 112.90 0.1M
2021-11-24 114.20 114.20 109.70 111.20 0.1M
2021-11-23 114.80 115.30 112.70 114.20 0.1M
2021-11-22 115.90 116.90 114.70 114.90 0.1M
2021-11-19 116.00 117.00 114.90 116.00 0.1M
2021-11-18 115.30 117.00 115.30 115.90 0.1M
2021-11-17 115.00 116.90 114.70 115.20 0.1M
2021-11-16 115.50 116.80 113.90 115.30 0.2M
2021-11-15 114.50 115.70 112.80 115.30 0.1M
2021-11-12 112.50 115.00 111.80 115.00 0.2M
2021-11-11 112.00 115.00 111.40 112.50 0.2M
2021-11-10 114.10 114.10 109.80 112.00 0.1M
2021-11-09 111.50 114.60 110.70 114.20 0.1M
2021-11-08 113.10 113.10 109.80 111.40 0.1M
2021-11-05 112.90 115.20 112.60 113.10 0.1M
2021-11-04 108.80 113.30 108.60 112.90 0.4M
2021-11-03 107.10 109.10 106.90 109.10 0.1M
2021-11-02 108.30 108.60 106.70 107.90 0.1M
2021-11-01 106.90 108.30 106.20 108.30 0.1M
2021-10-29 104.70 106.20 103.90 105.10 0.1M
2021-10-28 102.10 104.80 101.10 104.70 0.1M
2021-10-27 105.10 105.10 101.90 102.80 0.1M
2021-10-26 104.40 105.40 102.90 105.10 0.1M
2021-10-25 106.50 106.50 103.10 104.40 0.1M
2021-10-22 104.30 106.50 103.70 106.40 0.2M
2021-10-21 102.60 104.70 101.60 104.30 0.1M
2021-10-20 100.10 103.70 100.10 102.60 0.2M
2021-10-19 101.70 104.10 100.00 100.90 0.2M
2021-10-18 97.45 101.70 97.00 101.70 0.2M
2021-10-15 96.00 97.70 95.15 97.45 0.1M
2021-10-14 95.50 96.05 94.40 95.80 0.2M
2021-10-13 92.15 94.55 91.30 94.30 0.2M
2021-10-12 87.00 92.55 86.30 92.15 0.3M
2021-10-11 90.00 90.00 84.75 86.20 0.3M
2021-10-08 94.55 94.55 87.35 87.45 0.4M
2021-10-07 96.60 97.00 89.10 92.20 0.7M
2021-10-06 96.00 98.95 92.90 96.20 1.1M
2021-10-05 88.10 90.30 86.95 89.55 0.6M
2021-10-04 92.00 92.00 88.35 88.70 0.1M
2021-10-01 92.90 93.00 91.55 92.25 0.2M
2021-09-30 96.60 98.50 93.20 94.15 0.2M
2021-09-29 92.00 93.45 92.00 92.60 0.1M
2021-09-28 94.50 94.60 92.25 92.95 0.1M
2021-09-27 95.85 95.90 93.20 94.50 0.1M
2021-09-24 95.00 95.20 93.50 95.05 0.1M
2021-09-23 94.30 96.05 93.85 95.30 0.2M
2021-09-22 93.70 94.80 91.80 93.55 0.1M
2021-09-21 93.95 95.30 92.70 93.70 0.3M
2021-09-20 96.35 96.35 92.70 93.95 0.3M
2021-09-17 95.00 96.65 94.80 96.40 0.1M
2021-09-16 95.75 96.55 94.40 95.00 0.1M
2021-09-15 96.25 97.65 95.30 95.75 0.1M
2021-09-14 97.10 97.60 94.85 97.60 0.2M
2021-09-13 97.10 97.95 95.75 97.10 0.2M
2021-09-10 99.90 99.90 96.95 97.65 0.1M
2021-09-09 99.00 99.15 97.20 98.75 0.1M
2021-09-08 102.40 102.40 98.55 98.60 0.2M
2021-09-07 99.95 102.70 98.40 102.50 0.2M
2021-09-06 99.60 100.70 97.85 99.15 0.1M
2021-09-03 98.55 99.90 98.50 99.60 0.1M
2021-09-02 99.35 99.50 98.35 99.20 0.1M
2021-09-01 99.00 100.60 96.60 99.35 0.2M
2021-08-31 94.90 98.95 94.05 98.20 0.3M
2021-08-30 93.35 95.30 93.25 94.90 0.1M
2021-08-27 93.00 94.20 92.45 93.35 0.1M
2021-08-26 94.00 94.80 92.60 93.95 0.1M
2021-08-25 93.20 94.65 92.25 94.00 0.1M
2021-08-24 91.60 93.20 91.40 92.20 0.1M
2021-08-23 91.45 92.00 90.95 91.60 0.1M
2021-08-20 91.90 91.90 89.90 91.45 0.1M
2021-08-19 92.00 92.00 89.40 89.80 0.1M
2021-08-18 89.15 92.20 88.75 92.00 0.3M
2021-08-17 89.90 90.50 88.90 89.60 0.3M
2021-08-16 89.00 91.15 88.85 89.90 0.2M
2021-08-13 90.75 90.75 89.30 89.75 0.1M
2021-08-12 89.95 90.95 88.80 90.75 0.2M
2021-08-11 91.15 92.00 88.80 89.95 0.4M
2021-08-10 95.55 96.25 91.05 91.15 0.2M
2021-08-09 94.05 95.75 92.65 95.55 0.2M
2021-08-06 96.00 96.95 93.95 94.05 0.1M
2021-08-05 97.20 97.65 96.00 96.20 0.1M
2021-08-04 97.95 97.95 95.00 97.30 0.1M
2021-08-03 96.51 97.38 95.74 95.79 0.1M
2021-08-02 96.70 97.38 95.11 96.51 0.1M
2021-07-30 94.92 97.76 94.34 96.46 0.2M
2021-07-29 93.57 95.30 92.65 95.11 0.2M
2021-07-28 94.48 95.40 93.47 93.90 0.2M
2021-07-27 94.63 95.35 93.66 94.48 0.1M
2021-07-26 95.93 96.08 94.39 94.63 0.1M
2021-07-23 94.00 96.17 93.76 95.79 0.1M
2021-07-22 90.53 94.34 90.43 94.00 0.1M
2021-07-21 91.40 93.33 90.67 90.86 0.1M
2021-07-20 93.13 93.13 91.20 91.83 0.1M
2021-07-19 91.64 93.13 90.53 93.13 0.2M
2021-07-16 92.12 92.75 90.62 92.75 0.2M
2021-07-15 94.10 94.87 91.93 92.12 0.1M
2021-07-14 94.34 94.63 92.94 94.10 0.1M
2021-07-13 94.87 95.74 93.90 94.34 0.1M
2021-07-12 94.48 94.97 92.55 93.95 0.1M
2021-07-09 90.72 93.61 90.33 93.18 0.2M
2021-07-08 93.66 93.95 90.67 90.77 0.2M
2021-07-07 94.68 96.51 93.37 93.61 0.4M
2021-07-06 94.10 95.83 93.52 94.68 0.2M
2021-07-05 95.74 95.93 92.31 94.10 0.5M
2021-07-02 101.24 103.07 95.54 95.79 0.5M
2021-07-01 104.23 108.57 98.63 101.24 1.1M
2021-06-30 99.02 110.21 94.48 109.06 1.3M
2021-06-29 103.27 105.10 102.40 104.42 0.1M
2021-06-28 102.30 105.39 101.53 103.27 0.2M
2021-06-24 101.34 102.59 100.18 102.40 0.1M
2021-06-23 102.30 102.88 100.85 101.34 0.3M
2021-06-22 100.85 100.85 98.15 100.76 0.1M
2021-06-21 100.37 101.53 97.67 100.47 0.4M
2021-06-18 102.59 104.13 100.76 101.34 0.1M
2021-06-17 104.52 104.62 102.88 103.27 0.1M
2021-06-16 104.71 105.10 102.59 104.52 0.3M
2021-06-15 103.27 107.32 102.69 104.71 0.2M
2021-06-14 102.59 104.13 102.30 103.07 0.1M
2021-06-11 101.14 103.84 100.47 102.59 0.1M
2021-06-10 100.56 101.82 99.69 101.14 0.1M
2021-06-09 101.34 101.72 100.56 100.56 0.1M
2021-06-08 100.56 101.82 99.98 101.34 0.1M
2021-06-07 101.91 102.30 100.95 101.63 0.1M
2021-06-04 101.82 102.30 101.05 101.91 0.1M
2021-06-03 101.14 103.17 100.66 101.82 0.2M
2021-06-02 102.30 103.17 100.85 101.05 0.1M
2021-06-01 102.69 104.33 102.49 102.88 0.1M
2021-05-31 101.34 103.75 100.08 102.69 0.1M
2021-05-28 99.89 101.91 99.69 101.53 0.1M
2021-05-27 99.60 99.89 98.44 99.89 0.3M
2021-05-26 99.60 99.60 97.67 99.50 0.3M
2021-05-25 97.86 99.79 97.48 97.96 0.2M
2021-05-24 97.57 98.63 97.09 97.86 0.1M
2021-05-21 98.44 98.44 96.90 97.57 0.1M
2021-05-20 96.08 97.96 95.69 97.86 0.2M
2021-05-19 96.80 96.80 95.26 96.03 0.1M
2021-05-18 97.67 98.25 96.32 96.80 0.2M
2021-05-17 97.48 98.44 96.41 97.67 0.1M
2021-05-14 97.96 99.21 95.88 96.99 0.2M
2021-05-12 97.48 98.92 96.70 98.44 0.1M
2021-05-11 101.14 101.14 96.80 97.67 0.1M
2021-05-10 100.56 101.72 99.31 101.34 0.1M
2021-05-07 99.69 100.56 99.21 100.37 0.2M
2021-05-06 101.82 102.69 99.50 99.69 0.2M
2021-05-05 99.89 102.69 99.89 101.72 0.2M
2021-05-04 102.01 103.46 99.89 99.89 0.2M
2021-05-03 101.91 103.17 100.47 101.91 0.1M
2021-04-30 101.91 102.88 101.05 102.01 0.1M
2021-04-29 102.88 105.00 102.01 102.30 0.2M
2021-04-28 102.20 103.17 101.05 102.88 0.1M
2021-04-27 100.37 102.78 99.69 102.11 0.1M
2021-04-26 99.02 101.14 98.54 100.37 0.1M
2021-04-23 97.96 98.83 96.90 98.73 0.2M
2021-04-22 95.54 98.63 95.50 97.96 0.3M
2021-04-21 96.03 96.99 95.21 95.54 0.2M
2021-04-20 98.63 99.69 95.59 95.59 0.5M
2021-04-19 102.49 102.98 98.63 98.63 0.2M
2021-04-16 103.27 103.94 102.01 102.49 0.3M
2021-04-15 106.16 106.84 102.98 102.98 0.5M
2021-04-14 105.87 106.84 101.14 103.94 0.8M
2021-04-13 98.63 105.68 89.46 105.68 2.1M
2021-04-12 90.72 90.82 88.69 90.00 0.7M
2021-04-09 91.11 91.20 89.32 90.24 0.1M
2021-04-08 91.49 91.73 90.14 90.29 0.2M
2021-04-07 92.41 92.65 90.00 91.11 0.2M
2021-04-06 92.84 95.26 91.68 92.41 0.6M
2021-04-01 86.09 87.82 85.70 87.82 0.3M
2021-03-31 86.28 87.34 85.80 86.09 0.2M
2021-03-30 85.89 86.28 84.54 86.28 0.3M
2021-03-29 85.60 85.89 83.96 84.16 0.1M
2021-03-26 84.74 86.38 84.74 85.60 0.1M
2021-03-25 83.77 84.83 83.10 84.74 0.1M
2021-03-24 83.77 85.12 83.58 84.06 0.5M
2021-03-23 85.51 85.51 83.67 83.96 0.2M
2021-03-22 85.22 85.80 84.35 85.51 0.1M
2021-03-19 84.06 85.31 83.58 85.22 0.2M
2021-03-18 83.96 85.22 83.96 85.12 0.2M
2021-03-17 85.22 85.89 83.38 83.96 0.2M
2021-03-16 85.89 86.86 85.41 85.99 0.2M
2021-03-15 85.41 85.89 84.83 85.12 0.3M
2021-03-12 85.03 85.70 84.25 85.41 0.3M
2021-03-11 85.89 85.89 84.25 85.03 0.2M
2021-03-10 84.83 86.09 83.77 85.31 0.3M
2021-03-09 80.88 82.90 80.68 82.42 0.2M
2021-03-08 79.81 80.88 78.95 80.68 0.5M
2021-03-05 81.26 81.65 79.52 79.81 0.2M
2021-03-04 83.10 83.19 80.97 81.55 0.2M
2021-03-03 82.81 83.87 81.94 83.48 0.3M
2021-03-02 82.90 84.45 82.52 82.71 0.2M
2021-03-01 80.78 84.35 80.78 82.90 0.3M
2021-02-26 80.97 81.55 79.91 80.68 0.4M
2021-02-25 80.10 83.96 80.10 82.03 0.4M
2021-02-24 80.01 81.45 79.52 80.78 0.2M
2021-02-23 81.84 82.03 77.79 80.10 0.7M
2021-02-22 80.68 81.74 79.72 81.65 0.3M
2021-02-19 79.14 80.78 79.14 80.49 0.2M
2021-02-18 80.01 80.68 79.43 79.81 0.2M
2021-02-17 81.94 82.23 79.62 80.01 0.1M
2021-02-16 83.10 83.29 81.36 81.94 0.3M
2021-02-15 81.16 83.58 80.68 83.10 0.2M
2021-02-12 81.45 81.45 80.20 81.16 0.1M
2021-02-11 79.72 81.36 79.72 81.36 0.2M
2021-02-10 80.59 81.36 79.23 79.62 0.2M
2021-02-09 80.30 80.97 79.04 80.59 0.2M
2021-02-08 79.14 80.59 78.37 80.30 0.3M
2021-02-05 79.33 79.81 79.04 79.14 0.2M
2021-02-04 80.10 80.10 78.95 79.72 0.4M
2021-02-03 78.46 80.59 78.27 80.10 0.4M
2021-02-02 77.30 78.56 77.02 78.17 0.3M
2021-02-01 77.11 77.69 76.73 77.50 0.4M
2021-01-29 74.89 76.92 73.44 76.63 0.6M
2021-01-28 73.06 75.37 71.03 74.89 0.8M
2021-01-27 73.93 74.02 72.87 73.25 0.4M
2021-01-26 71.80 74.02 71.42 73.93 0.3M
2021-01-25 72.29 72.58 71.42 71.80 0.2M
2021-01-22 71.42 72.29 71.42 72.29 0.3M
2021-01-21 72.77 72.96 71.80 72.48 0.3M
2021-01-20 71.03 73.35 70.74 72.48 0.4M
2021-01-19 70.74 71.71 70.45 70.93 0.3M
2021-01-18 69.97 70.84 69.87 70.74 0.3M
2021-01-15 69.00 70.36 68.23 69.97 0.5M
2021-01-14 71.61 72.67 67.94 68.52 0.8M
2021-01-13 72.96 73.25 69.78 71.61 0.8M
2021-01-12 67.94 77.88 65.43 72.96 1.8M
2021-01-11 65.63 66.11 63.70 64.57 0.4M
2021-01-08 61.96 65.63 61.86 65.63 0.4M
2021-01-07 62.64 63.12 61.38 61.67 0.4M
2021-01-05 61.96 62.64 61.57 62.44 0.1M
2021-01-04 61.77 62.44 61.28 61.96 0.2M