Singapore markets closed

Duni AB (publ) (DUNI.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
103.20-1.60 (-1.53%)
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024104.60104.80103.20103.20103.2020,680
13 Jun 2024106.00106.00104.60104.80104.8020,539
12 Jun 2024106.20106.60105.60106.00106.0017,370
11 Jun 2024106.40107.00105.60106.20106.2010,780
10 Jun 2024107.60108.20106.40106.40106.4015,950
07 Jun 2024108.00109.60107.80108.40108.4030,267
05 Jun 2024110.20110.80108.00108.60108.6023,777
04 Jun 2024110.40111.00109.20109.60109.6022,173
03 Jun 2024112.60113.00110.40110.40110.4026,555
31 May 2024109.20112.60108.40112.40112.4042,382
30 May 2024110.80110.80108.80109.20109.2025,836
29 May 2024112.20112.40110.60111.00111.0015,159
28 May 2024108.00113.60107.40111.40111.4087,541
27 May 2024108.60108.60106.80108.20108.2049,028
24 May 2024109.40109.40107.40108.60108.6038,135
23 May 2024111.00111.00108.80109.00109.0048,084
22 May 2024111.80112.60110.40110.80110.8044,554
22 May 20242.5 Dividend
21 May 2024113.00114.20112.40114.00111.5033,047
20 May 2024114.60115.00112.40113.20110.7254,178
17 May 2024113.40114.60113.20113.40110.9123,081
16 May 2024111.20113.80111.00113.40110.9176,030
15 May 2024108.60111.00107.80110.80108.3792,148
14 May 2024109.80110.60108.00108.60106.2226,289
13 May 2024107.40110.00107.40109.80107.3953,560
10 May 2024109.80109.80106.00107.40105.04168,009
08 May 2024103.60104.60103.40104.00101.724,707,594
07 May 2024103.20103.80102.80102.80100.5525,459
06 May 2024103.20103.80102.60103.40101.1322,898
03 May 2024102.20103.40102.20103.20100.9418,797
02 May 2024101.20103.20101.20102.0099.7618,487
30 Apr 2024104.20104.20101.40102.2099.9615,459
29 Apr 2024102.00104.00102.00103.40101.1315,297
26 Apr 2024102.00103.00101.60102.40100.1522,400
25 Apr 2024102.60103.20101.40102.0099.7634,099
24 Apr 2024104.00104.00100.80102.40100.15149,474
23 Apr 2024110.40110.60108.60109.80107.3919,559
22 Apr 2024109.20110.60108.00110.40107.989,819
19 Apr 2024108.40109.20107.80109.20106.8112,178
18 Apr 2024108.40109.00108.00108.80106.414,882
17 Apr 2024105.80108.80105.00108.40106.0212,209
16 Apr 2024108.40109.40107.40107.60105.2413,940
15 Apr 2024110.00110.00108.40108.40106.0223,847
12 Apr 2024112.80112.80110.00110.20107.7822,643
11 Apr 2024112.20112.60111.00111.60109.1511,620
10 Apr 2024111.60113.20111.60112.20109.7416,218
09 Apr 2024112.80113.20111.00111.60109.1516,107
08 Apr 2024111.80113.40111.40113.00110.5218,941
05 Apr 2024111.60112.00110.80111.80109.3518,131
04 Apr 2024111.20112.80110.80112.20109.7420,130
03 Apr 2024111.20111.60110.20111.40108.9618,900
02 Apr 2024110.60112.00110.20111.20108.7614,502
28 Mar 2024112.60112.60110.60110.60108.178,646
27 Mar 2024111.60113.60111.20112.60110.1314,184
26 Mar 2024109.20112.00109.20111.60109.1520,011
25 Mar 2024109.00110.20109.00109.00106.6123,040
22 Mar 2024107.80109.60107.40108.80106.4118,171
21 Mar 2024105.40108.00105.00107.80105.4438,952
20 Mar 2024105.60105.80104.60105.40103.0923,454
19 Mar 2024103.20105.40102.80105.20102.8925,356
18 Mar 2024102.40103.60101.80103.20100.9414,076
15 Mar 2024102.20103.00101.80102.60100.3535,484
14 Mar 2024103.40104.00102.20102.2099.9675,714
13 Mar 2024103.40104.00103.00103.20100.948,614
12 Mar 2024102.20104.40102.20103.40101.1324,095
11 Mar 2024102.40103.20101.80102.60100.3520,377
08 Mar 2024102.80103.00101.20102.40100.1528,113
07 Mar 2024101.60103.00101.60102.40100.1520,462
06 Mar 2024102.60103.00101.20102.60100.3521,796
05 Mar 2024102.60103.00102.40102.60100.359,426
04 Mar 2024102.60103.20101.00103.00100.7429,410
01 Mar 2024104.00104.20102.00102.60100.3543,008
29 Feb 2024103.80104.00102.80104.00101.7211,909
28 Feb 2024103.40104.00103.00103.80101.5212,442
27 Feb 2024103.20103.80102.80103.60101.3318,758
26 Feb 2024103.80104.00102.80103.60101.3317,461
23 Feb 2024103.60104.20102.60104.20101.9135,355
22 Feb 2024103.80104.00103.20103.60101.3313,536
21 Feb 2024104.40105.00103.00103.80101.5222,507
20 Feb 2024104.60105.00103.60104.40102.1116,946
19 Feb 2024103.80104.80102.80104.60102.3127,132
16 Feb 2024103.20104.00103.00104.00101.7226,174
15 Feb 2024103.40103.80102.00102.80100.5547,998
14 Feb 2024102.80104.00102.80103.40101.1349,069
13 Feb 2024103.20103.60102.20102.40100.1543,067
12 Feb 2024102.40104.20100.80103.80101.52187,307
09 Feb 2024105.00105.0099.60102.80100.55197,048
08 Feb 2024107.00108.60107.00108.40106.0246,967
07 Feb 2024107.80108.80105.00107.00104.6522,269
06 Feb 2024108.60108.80107.00107.80105.4433,847
05 Feb 2024110.00110.00107.80107.80105.4432,704
02 Feb 2024110.20110.40108.00110.40107.9832,109
01 Feb 2024109.40112.00109.20110.20107.7820,781
31 Jan 2024113.40114.60109.40109.40107.0060,915
30 Jan 2024113.20113.40112.80113.40110.9110,848
29 Jan 2024113.60114.80112.60113.00110.5221,595
26 Jan 2024112.40113.80111.40113.00110.5222,049
25 Jan 2024113.00113.80110.20112.20109.7426,339
24 Jan 2024112.40113.80111.00113.40110.9129,405
23 Jan 2024111.00112.60110.80112.40109.9420,747
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...