Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,141.45 -3,176.27 (-4.94%) CMC Crypto 200
1,263.17 -46.55 (-3.55%)
Duni AB (publ) (DUNI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 02:36PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 103.60 | 104.00 | 103.00 | 103.80 | 103.80 | 8,745 |
| 20 Jun 2024 | 104.40 | 106.60 | 103.20 | 103.60 | 103.60 | 46,691 |
| 19 Jun 2024 | 103.20 | 104.60 | 103.20 | 104.20 | 104.20 | 14,387 |
| 18 Jun 2024 | 103.20 | 104.00 | 102.60 | 104.00 | 104.00 | 59,394 |
| 17 Jun 2024 | 103.20 | 104.20 | 102.60 | 103.20 | 103.20 | 44,917 |
| 14 Jun 2024 | 104.60 | 104.80 | 103.20 | 103.20 | 103.20 | 20,680 |
| 13 Jun 2024 | 106.00 | 106.00 | 104.60 | 104.80 | 104.80 | 20,539 |
| 12 Jun 2024 | 106.20 | 106.60 | 105.60 | 106.00 | 106.00 | 17,370 |
| 11 Jun 2024 | 106.40 | 107.00 | 105.60 | 106.20 | 106.20 | 10,780 |
| 10 Jun 2024 | 107.60 | 108.20 | 106.40 | 106.40 | 106.40 | 15,950 |
| 07 Jun 2024 | 108.00 | 109.60 | 107.80 | 108.40 | 108.40 | 30,267 |
| 05 Jun 2024 | 110.20 | 110.80 | 108.00 | 108.60 | 108.60 | 23,777 |
| 04 Jun 2024 | 110.40 | 111.00 | 109.20 | 109.60 | 109.60 | 22,173 |
| 03 Jun 2024 | 112.60 | 113.00 | 110.40 | 110.40 | 110.40 | 26,555 |
| 31 May 2024 | 109.20 | 112.60 | 108.40 | 112.40 | 112.40 | 42,382 |
| 30 May 2024 | 110.80 | 110.80 | 108.80 | 109.20 | 109.20 | 25,836 |
| 29 May 2024 | 112.20 | 112.40 | 110.60 | 111.00 | 111.00 | 15,159 |
| 28 May 2024 | 108.00 | 113.60 | 107.40 | 111.40 | 111.40 | 87,541 |
| 27 May 2024 | 108.60 | 108.60 | 106.80 | 108.20 | 108.20 | 49,028 |
| 24 May 2024 | 109.40 | 109.40 | 107.40 | 108.60 | 108.60 | 38,135 |
| 23 May 2024 | 111.00 | 111.00 | 108.80 | 109.00 | 109.00 | 48,084 |
| 22 May 2024 | 111.80 | 112.60 | 110.40 | 110.80 | 110.80 | 44,554 |
| 22 May 2024 | 2.5 Dividend | |||||
| 21 May 2024 | 113.00 | 114.20 | 112.40 | 114.00 | 111.50 | 33,047 |
| 20 May 2024 | 114.60 | 115.00 | 112.40 | 113.20 | 110.72 | 54,178 |
| 17 May 2024 | 113.40 | 114.60 | 113.20 | 113.40 | 110.91 | 23,081 |
| 16 May 2024 | 111.20 | 113.80 | 111.00 | 113.40 | 110.91 | 76,030 |
| 15 May 2024 | 108.60 | 111.00 | 107.80 | 110.80 | 108.37 | 92,148 |
| 14 May 2024 | 109.80 | 110.60 | 108.00 | 108.60 | 106.22 | 26,289 |
| 13 May 2024 | 107.40 | 110.00 | 107.40 | 109.80 | 107.39 | 53,560 |
| 10 May 2024 | 109.80 | 109.80 | 106.00 | 107.40 | 105.04 | 168,009 |
| 08 May 2024 | 103.60 | 104.60 | 103.40 | 104.00 | 101.72 | 4,707,594 |
| 07 May 2024 | 103.20 | 103.80 | 102.80 | 102.80 | 100.55 | 25,459 |
| 06 May 2024 | 103.20 | 103.80 | 102.60 | 103.40 | 101.13 | 22,898 |
| 03 May 2024 | 102.20 | 103.40 | 102.20 | 103.20 | 100.94 | 18,797 |
| 02 May 2024 | 101.20 | 103.20 | 101.20 | 102.00 | 99.76 | 18,487 |
| 30 Apr 2024 | 104.20 | 104.20 | 101.40 | 102.20 | 99.96 | 15,459 |
| 29 Apr 2024 | 102.00 | 104.00 | 102.00 | 103.40 | 101.13 | 15,297 |
| 26 Apr 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 100.15 | 22,400 |
| 25 Apr 2024 | 102.60 | 103.20 | 101.40 | 102.00 | 99.76 | 34,099 |
| 24 Apr 2024 | 104.00 | 104.00 | 100.80 | 102.40 | 100.15 | 149,474 |
| 23 Apr 2024 | 110.40 | 110.60 | 108.60 | 109.80 | 107.39 | 19,559 |
| 22 Apr 2024 | 109.20 | 110.60 | 108.00 | 110.40 | 107.98 | 9,819 |
| 19 Apr 2024 | 108.40 | 109.20 | 107.80 | 109.20 | 106.81 | 12,178 |
| 18 Apr 2024 | 108.40 | 109.00 | 108.00 | 108.80 | 106.41 | 4,882 |
| 17 Apr 2024 | 105.80 | 108.80 | 105.00 | 108.40 | 106.02 | 12,209 |
| 16 Apr 2024 | 108.40 | 109.40 | 107.40 | 107.60 | 105.24 | 13,940 |
| 15 Apr 2024 | 110.00 | 110.00 | 108.40 | 108.40 | 106.02 | 23,847 |
| 12 Apr 2024 | 112.80 | 112.80 | 110.00 | 110.20 | 107.78 | 22,643 |
| 11 Apr 2024 | 112.20 | 112.60 | 111.00 | 111.60 | 109.15 | 11,620 |
| 10 Apr 2024 | 111.60 | 113.20 | 111.60 | 112.20 | 109.74 | 16,218 |
| 09 Apr 2024 | 112.80 | 113.20 | 111.00 | 111.60 | 109.15 | 16,107 |
| 08 Apr 2024 | 111.80 | 113.40 | 111.40 | 113.00 | 110.52 | 18,941 |
| 05 Apr 2024 | 111.60 | 112.00 | 110.80 | 111.80 | 109.35 | 18,131 |
| 04 Apr 2024 | 111.20 | 112.80 | 110.80 | 112.20 | 109.74 | 20,130 |
| 03 Apr 2024 | 111.20 | 111.60 | 110.20 | 111.40 | 108.96 | 18,900 |
| 02 Apr 2024 | 110.60 | 112.00 | 110.20 | 111.20 | 108.76 | 14,502 |
| 28 Mar 2024 | 112.60 | 112.60 | 110.60 | 110.60 | 108.17 | 8,646 |
| 27 Mar 2024 | 111.60 | 113.60 | 111.20 | 112.60 | 110.13 | 14,184 |
| 26 Mar 2024 | 109.20 | 112.00 | 109.20 | 111.60 | 109.15 | 20,011 |
| 25 Mar 2024 | 109.00 | 110.20 | 109.00 | 109.00 | 106.61 | 23,040 |
| 22 Mar 2024 | 107.80 | 109.60 | 107.40 | 108.80 | 106.41 | 18,171 |
| 21 Mar 2024 | 105.40 | 108.00 | 105.00 | 107.80 | 105.44 | 38,952 |
| 20 Mar 2024 | 105.60 | 105.80 | 104.60 | 105.40 | 103.09 | 23,454 |
| 19 Mar 2024 | 103.20 | 105.40 | 102.80 | 105.20 | 102.89 | 25,356 |
| 18 Mar 2024 | 102.40 | 103.60 | 101.80 | 103.20 | 100.94 | 14,076 |
| 15 Mar 2024 | 102.20 | 103.00 | 101.80 | 102.60 | 100.35 | 35,484 |
| 14 Mar 2024 | 103.40 | 104.00 | 102.20 | 102.20 | 99.96 | 75,714 |
| 13 Mar 2024 | 103.40 | 104.00 | 103.00 | 103.20 | 100.94 | 8,614 |
| 12 Mar 2024 | 102.20 | 104.40 | 102.20 | 103.40 | 101.13 | 24,095 |
| 11 Mar 2024 | 102.40 | 103.20 | 101.80 | 102.60 | 100.35 | 20,377 |
| 08 Mar 2024 | 102.80 | 103.00 | 101.20 | 102.40 | 100.15 | 28,113 |
| 07 Mar 2024 | 101.60 | 103.00 | 101.60 | 102.40 | 100.15 | 20,462 |
| 06 Mar 2024 | 102.60 | 103.00 | 101.20 | 102.60 | 100.35 | 21,796 |
| 05 Mar 2024 | 102.60 | 103.00 | 102.40 | 102.60 | 100.35 | 9,426 |
| 04 Mar 2024 | 102.60 | 103.20 | 101.00 | 103.00 | 100.74 | 29,410 |
| 01 Mar 2024 | 104.00 | 104.20 | 102.00 | 102.60 | 100.35 | 43,008 |
| 29 Feb 2024 | 103.80 | 104.00 | 102.80 | 104.00 | 101.72 | 11,909 |
| 28 Feb 2024 | 103.40 | 104.00 | 103.00 | 103.80 | 101.52 | 12,442 |
| 27 Feb 2024 | 103.20 | 103.80 | 102.80 | 103.60 | 101.33 | 18,758 |
| 26 Feb 2024 | 103.80 | 104.00 | 102.80 | 103.60 | 101.33 | 17,461 |
| 23 Feb 2024 | 103.60 | 104.20 | 102.60 | 104.20 | 101.91 | 35,355 |
| 22 Feb 2024 | 103.80 | 104.00 | 103.20 | 103.60 | 101.33 | 13,536 |
| 21 Feb 2024 | 104.40 | 105.00 | 103.00 | 103.80 | 101.52 | 22,507 |
| 20 Feb 2024 | 104.60 | 105.00 | 103.60 | 104.40 | 102.11 | 16,946 |
| 19 Feb 2024 | 103.80 | 104.80 | 102.80 | 104.60 | 102.31 | 27,132 |
| 16 Feb 2024 | 103.20 | 104.00 | 103.00 | 104.00 | 101.72 | 26,174 |
| 15 Feb 2024 | 103.40 | 103.80 | 102.00 | 102.80 | 100.55 | 47,998 |
| 14 Feb 2024 | 102.80 | 104.00 | 102.80 | 103.40 | 101.13 | 49,069 |
| 13 Feb 2024 | 103.20 | 103.60 | 102.20 | 102.40 | 100.15 | 43,067 |
| 12 Feb 2024 | 102.40 | 104.20 | 100.80 | 103.80 | 101.52 | 187,307 |
| 09 Feb 2024 | 105.00 | 105.00 | 99.60 | 102.80 | 100.55 | 197,048 |
| 08 Feb 2024 | 107.00 | 108.60 | 107.00 | 108.40 | 106.02 | 46,967 |
| 07 Feb 2024 | 107.80 | 108.80 | 105.00 | 107.00 | 104.65 | 22,269 |
| 06 Feb 2024 | 108.60 | 108.80 | 107.00 | 107.80 | 105.44 | 33,847 |
| 05 Feb 2024 | 110.00 | 110.00 | 107.80 | 107.80 | 105.44 | 32,704 |
| 02 Feb 2024 | 110.20 | 110.40 | 108.00 | 110.40 | 107.98 | 32,109 |
| 01 Feb 2024 | 109.40 | 112.00 | 109.20 | 110.20 | 107.78 | 20,781 |
| 31 Jan 2024 | 113.40 | 114.60 | 109.40 | 109.40 | 107.00 | 60,915 |
| 30 Jan 2024 | 113.20 | 113.40 | 112.80 | 113.40 | 110.91 | 10,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.