Stockholm - Delayed Quote SEK

Duni AB (publ) (DUNI.ST)

94.70

-1.90

(-1.97%)

At close: April 25 at 5:29:57 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	96.00	96.00	91.00	94.70	94.70	104,719
Apr 24, 2025	96.10	97.90	96.10	96.60	96.60	22,895
Apr 23, 2025	98.30	98.30	96.40	96.70	96.70	25,990
Apr 22, 2025	96.30	96.70	95.80	96.10	96.10	20,867
Apr 17, 2025	96.70	97.10	96.20	96.20	96.20	6,415
Apr 16, 2025	96.70	97.30	96.30	96.90	96.90	14,028
Apr 15, 2025	97.00	98.00	96.40	96.90	96.90	27,493
Apr 14, 2025	95.50	97.40	95.50	96.40	96.40	40,057
Apr 11, 2025	93.60	96.10	93.00	94.70	94.70	295,573
Apr 10, 2025	96.50	97.60	93.70	94.00	94.00	20,174
Apr 9, 2025	94.50	94.60	90.70	92.30	92.30	220,259
Apr 8, 2025	95.20	97.30	94.80	95.90	95.90	11,985
Apr 7, 2025	95.00	96.50	92.10	94.30	94.30	40,632
Apr 4, 2025	99.80	100.20	96.00	97.20	97.20	41,451
Apr 3, 2025	101.40	102.40	98.80	99.90	99.90	11,530
Apr 2, 2025	100.40	101.60	99.50	101.60	101.60	16,427
Apr 1, 2025	100.40	100.40	99.30	100.20	100.20	7,689
Mar 31, 2025	99.90	100.60	98.20	99.80	99.80	133,905
Mar 28, 2025	99.90	100.60	99.30	100.00	100.00	3,948
Mar 27, 2025	100.00	100.40	99.20	100.40	100.40	9,028
Mar 26, 2025	101.80	101.80	100.20	100.80	100.80	3,853
Mar 25, 2025	100.00	102.40	99.40	101.60	101.60	18,116
Mar 24, 2025	101.00	101.60	99.80	100.00	100.00	241,529
Mar 21, 2025	101.00	101.00	99.50	100.00	100.00	10,999
Mar 20, 2025	102.00	103.00	100.20	101.00	101.00	4,433
Mar 19, 2025	102.60	102.80	101.20	101.60	101.60	5,225
Mar 18, 2025	102.20	104.20	102.20	102.60	102.60	24,065
Mar 17, 2025	101.60	102.60	101.40	102.00	102.00	14,505
Mar 14, 2025	99.90	101.00	99.20	100.60	100.60	6,393
Mar 13, 2025	99.20	101.60	99.00	100.20	100.20	6,836
Mar 12, 2025	99.70	100.80	98.30	99.20	99.20	31,384
Mar 11, 2025	102.60	102.60	99.40	99.70	99.70	30,315
Mar 10, 2025	102.80	103.40	101.40	103.00	103.00	25,558
Mar 7, 2025	100.40	103.00	99.00	103.00	103.00	20,607
Mar 6, 2025	100.80	101.40	99.10	100.40	100.40	24,976
Mar 5, 2025	98.60	100.80	98.60	100.80	100.80	21,161
Mar 4, 2025	101.80	101.80	98.20	98.60	98.60	29,032
Mar 3, 2025	104.00	104.20	101.40	102.00	102.00	26,444
Feb 28, 2025	100.40	105.00	99.40	105.00	105.00	972,235
Feb 27, 2025	101.60	102.80	100.40	100.40	100.40	13,045
Feb 26, 2025	100.40	102.00	100.00	101.60	101.60	9,604
Feb 25, 2025	101.00	101.00	99.70	100.40	100.40	17,238
Feb 24, 2025	99.70	100.80	99.60	99.70	99.70	8,731
Feb 21, 2025	99.00	101.00	98.10	99.70	99.70	20,425
Feb 20, 2025	100.40	100.60	99.00	99.50	99.50	13,267
Feb 19, 2025	101.00	101.80	97.80	100.80	100.80	38,216
Feb 18, 2025	103.20	103.60	100.60	101.00	101.00	28,055
Feb 17, 2025	102.00	103.20	101.60	103.20	103.20	10,550
Feb 14, 2025	101.60	102.60	101.20	102.40	102.40	9,634
Feb 13, 2025	102.00	102.00	100.80	101.60	101.60	13,452
Feb 12, 2025	103.00	104.00	101.00	102.20	102.20	20,140
Feb 11, 2025	99.50	103.40	97.60	103.40	103.40	57,234
Feb 10, 2025	101.80	102.00	101.00	101.60	101.60	17,571
Feb 7, 2025	103.00	103.00	101.80	101.80	101.80	8,211
Feb 6, 2025	101.00	104.00	101.00	103.60	103.60	25,894
Feb 5, 2025	101.20	101.20	100.20	100.40	100.40	6,329
Feb 4, 2025	100.60	101.00	100.00	100.20	100.20	7,404
Feb 3, 2025	99.10	101.20	99.00	100.60	100.60	21,434
Jan 31, 2025	102.60	102.80	101.40	101.40	101.40	23,058
Jan 30, 2025	99.80	103.00	99.80	102.20	102.20	26,559
Jan 29, 2025	100.40	101.40	99.00	99.40	99.40	26,673
Jan 28, 2025	97.30	101.20	97.30	100.00	100.00	35,599
Jan 27, 2025	97.10	97.90	95.30	97.00	97.00	16,222
Jan 24, 2025	99.00	99.40	97.50	97.50	97.50	10,118
Jan 23, 2025	95.80	99.10	95.10	99.00	99.00	23,884
Jan 22, 2025	96.30	96.60	95.10	95.10	95.10	6,797
Jan 21, 2025	94.80	96.40	94.50	95.60	95.60	6,139
Jan 20, 2025	95.70	96.80	94.30	94.50	94.50	60,343
Jan 17, 2025	93.90	95.70	93.90	95.70	95.70	13,788
Jan 16, 2025	93.80	94.10	93.00	93.90	93.90	360,862
Jan 15, 2025	93.20	93.80	92.80	92.90	92.90	11,670
Jan 14, 2025	93.20	94.00	93.00	93.20	93.20	11,526
Jan 13, 2025	92.50	93.20	92.40	92.80	92.80	109,149
Jan 10, 2025	93.30	93.30	92.00	92.80	92.80	242,732
Jan 9, 2025	93.40	94.40	92.30	93.10	93.10	12,282
Jan 8, 2025	94.10	94.50	93.50	93.50	93.50	31,234
Jan 7, 2025	95.20	95.20	94.00	94.10	94.10	16,036
Jan 3, 2025	95.10	96.00	95.10	95.10	95.10	6,794
Jan 2, 2025	94.30	97.90	94.30	95.80	95.80	37,809
Dec 30, 2024	94.10	94.90	94.00	94.30	94.30	16,585
Dec 27, 2024	94.00	94.80	93.90	94.30	94.30	29,859
Dec 23, 2024	90.90	94.00	90.20	94.00	94.00	62,456
Dec 20, 2024	91.20	91.20	90.00	91.00	91.00	37,396
Dec 19, 2024	89.90	91.50	88.80	90.90	90.90	363,288
Dec 18, 2024	88.00	92.90	88.00	90.60	90.60	40,765
Dec 17, 2024	87.20	88.10	86.90	87.50	87.50	33,958
Dec 16, 2024	87.80	87.90	87.10	87.30	87.30	10,131
Dec 13, 2024	87.90	88.40	87.60	87.70	87.70	14,195
Dec 12, 2024	88.00	89.30	87.30	87.90	87.90	19,267
Dec 11, 2024	88.90	89.00	88.10	88.30	88.30	30,923
Dec 10, 2024	90.40	90.40	88.40	89.00	89.00	19,220
Dec 9, 2024	89.80	90.70	89.00	90.00	90.00	28,739
Dec 6, 2024	90.20	90.40	89.90	89.90	89.90	18,713
Dec 5, 2024	90.10	91.10	90.00	90.40	90.40	17,304
Dec 4, 2024	90.10	92.10	90.10	90.60	90.60	43,318
Dec 3, 2024	89.30	90.80	89.20	90.00	90.00	9,798
Dec 2, 2024	88.70	89.90	88.10	89.10	89.10	25,962
Nov 29, 2024	89.80	90.00	88.70	89.90	89.90	22,262
Nov 28, 2024	88.50	90.10	88.50	89.60	89.60	10,565
Nov 27, 2024	88.90	89.30	87.70	88.70	88.70	21,173
Nov 26, 2024	90.10	90.10	88.80	88.90	88.90	14,285
Nov 25, 2024	90.00	91.80	89.80	90.20	90.20	10,857
Nov 22, 2024	89.90	90.50	89.40	90.30	90.30	21,959
Nov 21, 2024	91.00	91.10	89.10	89.80	89.80	24,971
Nov 20, 2024	91.40	92.30	90.50	90.80	90.80	17,470
Nov 19, 2024	93.50	94.00	90.10	91.20	91.20	45,381
Nov 18, 2024	94.20	94.30	92.80	93.10	93.10	32,612
Nov 15, 2024	95.00	95.20	93.90	94.20	94.20	16,491
Nov 14, 2024	95.00	95.00	93.60	93.90	93.90	17,096
Nov 13, 2024	95.00	95.70	94.00	94.70	94.70	20,425
Nov 12, 2024	96.00	96.00	94.00	94.00	94.00	22,042
Nov 11, 2024	2.5 Dividend
Nov 11, 2024	96.60	97.00	96.00	96.10	96.10	44,209
Nov 8, 2024	98.00	98.80	96.80	98.20	95.70	27,995
Nov 7, 2024	96.40	98.60	96.40	98.00	95.51	20,885
Nov 6, 2024	97.00	98.70	96.40	96.40	93.95	27,536
Nov 5, 2024	97.20	98.30	96.80	97.20	94.73	15,557
Nov 4, 2024	97.50	98.40	96.50	97.20	94.73	20,363
Nov 1, 2024	97.50	98.90	97.10	97.60	95.12	12,884
Oct 31, 2024	99.70	99.70	96.20	97.50	95.02	24,851
Oct 30, 2024	98.00	100.00	96.70	96.70	94.24	31,666
Oct 29, 2024	99.50	99.90	98.00	98.30	95.80	35,999
Oct 28, 2024	96.80	99.90	96.80	99.00	96.48	40,047
Oct 25, 2024	96.70	99.60	96.10	96.10	93.65	34,813
Oct 24, 2024	97.70	99.00	89.70	96.30	93.85	129,536
Oct 23, 2024	100.20	101.80	100.20	100.80	98.23	16,507
Oct 22, 2024	100.20	100.80	98.60	100.20	97.65	31,542
Oct 21, 2024	100.60	101.00	100.00	100.00	97.45	24,718
Oct 18, 2024	102.20	103.00	100.00	100.60	98.04	28,698
Oct 17, 2024	102.60	103.80	102.20	102.20	99.60	7,136
Oct 16, 2024	102.80	103.60	102.20	102.60	99.99	11,653
Oct 15, 2024	103.80	103.80	102.60	103.20	100.57	11,108
Oct 14, 2024	102.40	104.00	102.40	103.40	100.77	10,784
Oct 11, 2024	103.20	103.40	102.40	102.40	99.79	6,254
Oct 10, 2024	103.80	104.40	103.00	103.40	100.77	13,122
Oct 9, 2024	103.80	104.60	103.60	103.80	101.16	6,119
Oct 8, 2024	105.80	106.20	103.80	103.80	101.16	14,461
Oct 7, 2024	106.00	106.80	105.40	105.60	102.91	11,112
Oct 4, 2024	105.20	106.00	105.00	105.60	102.91	11,660
Oct 3, 2024	107.00	107.00	104.80	104.80	102.13	14,851
Oct 2, 2024	106.40	106.60	105.60	106.00	103.30	8,703
Oct 1, 2024	106.00	107.20	105.60	105.60	102.91	17,898
Sep 30, 2024	107.00	107.40	105.60	105.80	103.11	25,645
Sep 27, 2024	104.80	106.80	104.80	106.20	103.50	19,075
Sep 26, 2024	103.80	104.80	103.40	104.80	102.13	40,719
Sep 25, 2024	103.20	104.00	103.20	104.00	101.35	11,549
Sep 24, 2024	104.00	105.40	102.80	103.00	100.38	19,330
Sep 23, 2024	103.00	104.20	103.00	103.60	100.96	23,073
Sep 20, 2024	103.60	104.00	101.80	103.00	100.38	27,706
Sep 19, 2024	102.00	104.20	102.00	104.00	101.35	45,220
Sep 18, 2024	98.20	101.20	97.90	100.60	98.04	31,786
Sep 17, 2024	98.00	98.40	97.80	98.20	95.70	16,939
Sep 16, 2024	98.20	98.50	97.80	97.80	95.31	30,904
Sep 13, 2024	98.10	99.30	98.10	98.20	95.70	11,977
Sep 12, 2024	98.60	99.30	98.10	98.30	95.80	25,342
Sep 11, 2024	99.60	99.70	98.50	98.50	95.99	17,750
Sep 10, 2024	98.60	100.20	98.60	99.60	97.06	16,540
Sep 9, 2024	99.10	99.80	98.40	98.50	95.99	21,935
Sep 6, 2024	99.80	100.20	99.10	99.10	96.58	12,845
Sep 5, 2024	100.60	100.60	99.50	99.60	97.06	12,273
Sep 4, 2024	100.40	101.20	100.00	100.60	98.04	10,341
Sep 3, 2024	101.00	101.40	100.00	101.40	98.82	35,963
Sep 2, 2024	100.00	100.60	99.90	100.20	97.65	11,816
Aug 30, 2024	100.60	100.80	100.00	100.20	97.65	30,197
Aug 29, 2024	100.80	100.80	100.00	100.40	97.84	17,944
Aug 28, 2024	100.00	101.00	100.00	100.00	97.45	7,962
Aug 27, 2024	102.00	102.20	100.20	100.20	97.65	20,057
Aug 26, 2024	101.60	101.80	100.60	101.40	98.82	7,449
Aug 23, 2024	100.00	101.80	100.00	101.60	99.01	11,681
Aug 22, 2024	100.00	101.20	99.60	101.00	98.43	18,696
Aug 21, 2024	101.00	101.60	100.20	100.20	97.65	11,107
Aug 20, 2024	101.60	101.80	101.00	101.00	98.43	5,556
Aug 19, 2024	100.60	102.20	100.00	101.60	99.01	11,725
Aug 16, 2024	100.80	101.80	100.80	100.80	98.23	7,902
Aug 15, 2024	102.00	102.00	100.80	100.80	98.23	19,794
Aug 14, 2024	99.60	100.60	99.60	100.40	97.84	9,190
Aug 13, 2024	100.00	100.60	99.30	99.60	97.06	5,514
Aug 12, 2024	100.20	101.60	99.20	99.20	96.67	15,103
Aug 9, 2024	100.60	101.00	99.70	99.70	97.16	15,889
Aug 8, 2024	100.60	101.60	99.60	100.60	98.04	18,973
Aug 7, 2024	98.30	100.80	98.30	100.60	98.04	24,861
Aug 6, 2024	96.20	99.00	96.20	98.20	95.70	27,525
Aug 5, 2024	97.30	97.90	95.20	96.20	93.75	69,233
Aug 2, 2024	100.40	100.40	99.10	99.40	96.87	25,857
Aug 1, 2024	101.20	101.60	100.20	100.20	97.65	13,272
Jul 31, 2024	102.40	102.60	100.40	100.60	98.04	16,040
Jul 30, 2024	101.60	102.80	101.40	101.60	99.01	10,813
Jul 29, 2024	103.20	103.20	101.00	101.40	98.82	18,667
Jul 26, 2024	101.80	102.80	100.80	102.80	100.18	11,542
Jul 25, 2024	100.80	101.80	100.00	101.80	99.21	34,530
Jul 24, 2024	101.20	101.80	100.60	100.80	98.23	16,921
Jul 23, 2024	101.00	102.00	101.00	101.20	98.62	21,005
Jul 22, 2024	102.00	102.60	101.00	101.80	99.21	21,098
Jul 19, 2024	103.00	103.40	101.80	102.00	99.40	15,982
Jul 18, 2024	102.40	104.00	102.20	103.40	100.77	25,763
Jul 17, 2024	102.20	103.00	101.20	102.20	99.60	19,912
Jul 16, 2024	102.00	103.20	100.40	102.20	99.60	47,693
Jul 15, 2024	105.00	105.60	102.20	103.00	100.38	264,889
Jul 12, 2024	102.80	105.80	101.00	105.80	103.11	329,626
Jul 11, 2024	101.20	104.00	101.00	102.80	100.18	29,975
Jul 10, 2024	100.20	101.60	100.20	101.20	98.62	13,233
Jul 9, 2024	101.60	102.40	99.90	100.20	97.65	26,285
Jul 8, 2024	100.40	102.60	100.40	101.60	99.01	29,954
Jul 5, 2024	100.20	101.40	99.70	100.40	97.84	64,534
Jul 4, 2024	100.60	101.60	99.60	100.20	97.65	50,338
Jul 3, 2024	101.40	102.00	100.80	100.80	98.23	15,397
Jul 2, 2024	100.20	102.60	100.20	101.40	98.82	13,564
Jul 1, 2024	101.60	102.40	100.20	100.60	98.04	33,931
Jun 28, 2024	100.00	102.00	100.00	101.60	99.01	40,113
Jun 27, 2024	100.20	101.20	99.80	100.00	97.45	49,911
Jun 26, 2024	102.40	103.20	100.20	100.60	98.04	93,908
Jun 25, 2024	103.40	104.00	102.40	102.40	99.79	12,730
Jun 24, 2024	103.60	104.20	103.00	103.40	100.77	14,857
Jun 20, 2024	104.40	106.60	103.20	103.60	100.96	46,691
Jun 19, 2024	103.20	104.60	103.20	104.20	101.55	14,387
Jun 18, 2024	103.20	104.00	102.60	104.00	101.35	59,394
Jun 17, 2024	103.20	104.20	102.60	103.20	100.57	44,917
Jun 14, 2024	104.60	104.80	103.20	103.20	100.57	20,680
Jun 13, 2024	106.00	106.00	104.60	104.80	102.13	20,539
Jun 12, 2024	106.20	106.60	105.60	106.00	103.30	17,370
Jun 11, 2024	106.40	107.00	105.60	106.20	103.50	10,780
Jun 10, 2024	107.60	108.20	106.40	106.40	103.69	15,950
Jun 7, 2024	108.00	109.60	107.80	108.40	105.64	30,267
Jun 5, 2024	110.20	110.80	108.00	108.60	105.84	23,777
Jun 4, 2024	110.40	111.00	109.20	109.60	106.81	22,173
Jun 3, 2024	112.60	113.00	110.40	110.40	107.59	26,555
May 31, 2024	109.20	112.60	108.40	112.40	109.54	42,382
May 30, 2024	110.80	110.80	108.80	109.20	106.42	25,836
May 29, 2024	112.20	112.40	110.60	111.00	108.17	15,159
May 28, 2024	108.00	113.60	107.40	111.40	108.56	87,541
May 27, 2024	108.60	108.60	106.80	108.20	105.45	49,028
May 24, 2024	109.40	109.40	107.40	108.60	105.84	38,135
May 23, 2024	111.00	111.00	108.80	109.00	106.23	48,084
May 22, 2024	2.5 Dividend
May 22, 2024	111.80	112.60	110.40	110.80	107.98	44,554
May 21, 2024	113.00	114.20	112.40	114.00	108.66	33,047
May 20, 2024	114.60	115.00	112.40	113.20	107.90	54,178
May 17, 2024	113.40	114.60	113.20	113.40	108.09	23,081
May 16, 2024	111.20	113.80	111.00	113.40	108.09	76,030
May 15, 2024	108.60	111.00	107.80	110.80	105.61	92,148
May 14, 2024	109.80	110.60	108.00	108.60	103.51	26,289
May 13, 2024	107.40	110.00	107.40	109.80	104.66	53,560
May 10, 2024	109.80	109.80	106.00	107.40	102.37	168,009
May 8, 2024	103.60	104.60	103.40	104.00	99.13	4,707,594
May 7, 2024	103.20	103.80	102.80	102.80	97.99	25,459
May 6, 2024	103.20	103.80	102.60	103.40	98.56	22,898
May 3, 2024	102.20	103.40	102.20	103.20	98.37	18,797
May 2, 2024	101.20	103.20	101.20	102.00	97.22	18,487
Apr 30, 2024	104.20	104.20	101.40	102.20	97.41	15,459
Apr 29, 2024	102.00	104.00	102.00	103.40	98.56	15,297
Apr 26, 2024	102.00	103.00	101.60	102.40	97.60	22,400
Apr 25, 2024	102.60	103.20	101.40	102.00	97.22	34,099

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Duni AB (publ) (DUNI.ST)