Dustin Group AB (DUST)

DUST
🏛️ Suecia →
1.69
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 21.93 22.11 21.64 21.64 0.1M
2022-12-29 21.11 21.99 20.97 21.96 0.2M
2022-12-28 21.84 21.84 21.10 21.14 0.2M
2022-12-27 21.43 21.99 21.43 21.84 0.2M
2022-12-23 20.55 21.42 20.55 21.30 0.3M
2022-12-22 21.08 21.36 20.53 20.74 0.3M
2022-12-21 20.45 21.27 20.34 21.08 0.6M
2022-12-20 20.13 20.58 19.90 20.37 0.3M
2022-12-19 20.51 20.71 20.16 20.26 0.4M
2022-12-16 20.58 20.72 20.15 20.51 0.4M
2022-12-15 21.49 21.49 20.55 20.63 0.4M
2022-12-14 20.95 21.50 20.52 21.38 1.1M
2022-12-13 21.56 21.66 20.72 20.92 1.2M
2022-12-12 22.19 22.23 21.54 21.54 0.5M
2022-12-09 23.45 23.45 22.19 22.28 0.6M
2022-12-08 24.26 24.26 23.36 23.36 0.5M
2022-12-07 24.80 24.80 24.06 24.06 0.2M
2022-12-06 25.30 25.30 24.78 24.80 0.1M
2022-12-05 25.72 26.09 25.21 25.31 0.2M
2022-12-02 25.17 25.87 25.07 25.72 0.3M
2022-12-01 24.18 25.06 24.18 24.96 0.6M
2022-11-30 23.83 24.26 23.51 24.18 0.6M
2022-11-29 23.71 24.10 23.62 23.84 0.2M
2022-11-28 24.37 24.48 23.56 23.68 0.2M
2022-11-25 24.32 24.41 23.95 24.36 0.1M
2022-11-24 23.65 24.34 23.47 24.32 0.3M
2022-11-23 23.60 23.83 23.29 23.44 0.3M
2022-11-22 23.86 24.04 23.28 23.60 0.7M
2022-11-21 24.13 24.13 23.44 23.70 0.2M
2022-11-18 24.33 24.39 23.97 24.13 0.2M
2022-11-17 24.12 24.47 23.82 24.19 0.2M
2022-11-16 26.30 26.40 24.12 24.26 0.4M
2022-11-15 26.37 26.64 25.99 26.30 0.3M
2022-11-14 27.27 27.71 26.22 26.37 0.6M
2022-11-11 27.79 27.84 26.71 27.16 0.5M
2022-11-10 26.00 27.48 25.19 27.48 0.3M
2022-11-09 26.58 26.61 25.58 25.71 0.9M
2022-11-08 26.32 26.69 25.77 26.58 0.3M
2022-11-07 25.37 26.37 25.36 26.24 0.6M
2022-11-04 25.51 25.51 25.04 25.37 0.1M
2022-11-03 24.60 25.12 24.29 25.11 0.2M
2022-11-02 24.91 25.01 24.55 24.73 0.5M
2022-11-01 24.38 25.45 24.34 24.86 0.2M
2022-10-31 24.38 24.38 24.01 24.12 0.2M
2022-10-28 24.34 24.34 23.82 24.16 0.6M
2022-10-27 24.08 24.59 23.97 24.32 0.2M
2022-10-26 24.07 24.08 23.53 24.08 0.2M
2022-10-25 23.42 23.90 23.15 23.80 0.3M
2022-10-24 23.50 23.50 22.43 23.04 0.5M
2022-10-21 23.28 23.28 22.70 22.83 0.2M
2022-10-20 23.42 23.49 22.80 23.19 0.3M
2022-10-19 24.43 24.64 23.27 23.29 0.3M
2022-10-18 24.01 24.59 24.01 24.37 0.3M
2022-10-17 23.33 24.09 23.10 23.96 0.4M
2022-10-14 23.60 23.70 23.18 23.30 0.3M
2022-10-13 22.65 23.44 22.19 23.11 0.8M
2022-10-12 24.40 24.53 22.38 22.41 0.6M
2022-10-11 24.64 25.37 23.32 24.37 1.5M
2022-10-10 23.07 23.44 22.71 22.83 0.4M
2022-10-07 24.34 24.34 23.17 23.24 0.3M
2022-10-06 23.82 24.47 23.82 24.28 0.5M
2022-10-05 25.06 25.06 23.69 23.82 0.5M
2022-10-04 23.61 24.75 23.58 24.75 0.7M
2022-10-03 23.06 23.48 22.33 23.44 1.2M
2022-09-30 22.44 23.15 21.98 23.06 0.9M
2022-09-29 22.94 22.94 21.97 22.35 0.3M
2022-09-28 23.23 23.23 21.77 22.87 0.8M
2022-09-27 23.04 23.29 22.29 22.43 0.5M
2022-09-26 23.54 23.74 22.75 22.82 0.2M
2022-09-23 24.03 24.27 23.26 23.36 0.3M
2022-09-22 25.27 25.27 24.03 24.03 0.2M
2022-09-21 26.61 26.61 25.27 25.44 0.2M
2022-09-20 28.31 28.31 25.57 25.57 0.2M
2022-09-19 27.27 27.48 26.71 27.03 0.2M
2022-09-16 28.47 28.50 27.11 27.27 0.2M
2022-09-15 29.21 29.81 28.58 28.79 0.1M
2022-09-14 30.20 30.36 29.07 29.21 0.4M
2022-09-13 31.04 31.20 30.12 30.15 0.2M
2022-09-12 30.75 31.20 30.75 31.04 0.2M
2022-09-09 30.41 30.83 30.31 30.75 0.3M
2022-09-08 30.46 30.91 29.81 30.41 0.3M
2022-09-07 30.94 31.54 30.44 30.46 0.1M
2022-09-06 31.54 32.17 31.01 31.33 0.1M
2022-09-05 31.83 31.83 31.09 31.54 0.1M
2022-09-02 30.96 32.51 30.96 32.30 0.1M
2022-09-01 32.35 32.35 31.28 31.33 0.1M
2022-08-31 32.59 32.59 31.98 32.38 0.1M
2022-08-30 32.01 32.67 31.96 32.19 0.1M
2022-08-29 31.91 32.01 31.15 32.01 0.1M
2022-08-26 32.74 33.09 31.85 31.91 0.3M
2022-08-25 32.98 33.16 32.59 32.77 0.1M
2022-08-24 33.03 33.37 32.61 33.14 0.1M
2022-08-23 32.22 33.09 32.22 33.09 0.1M
2022-08-22 33.27 33.27 31.91 32.09 0.1M
2022-08-19 33.35 33.56 32.95 33.27 0.0M
2022-08-18 32.82 33.69 32.77 33.35 0.0M
2022-08-17 34.08 34.37 32.85 33.01 0.1M
2022-08-16 34.63 35.10 33.95 34.37 0.1M
2022-08-15 35.29 35.42 34.61 34.82 0.1M
2022-08-12 35.47 35.92 34.97 35.29 0.1M
2022-08-11 35.65 36.07 35.16 35.47 0.2M
2022-08-10 34.19 35.65 33.79 35.65 0.2M
2022-08-09 34.95 35.10 33.98 34.27 0.1M
2022-08-08 35.00 35.50 34.61 35.00 0.1M
2022-08-05 35.44 36.02 34.47 34.53 0.1M
2022-08-04 35.34 35.84 35.05 35.08 0.1M
2022-08-03 34.03 35.52 34.03 35.31 0.1M
2022-08-02 35.60 35.60 34.32 34.42 0.1M
2022-08-01 35.92 36.68 35.55 35.63 0.1M
2022-07-29 35.08 36.49 35.08 36.23 0.1M
2022-07-28 34.21 35.34 34.21 35.18 0.1M
2022-07-27 33.40 34.29 33.27 34.11 0.1M
2022-07-26 34.32 34.47 33.45 33.45 0.1M
2022-07-25 33.77 34.53 33.24 34.16 0.1M
2022-07-22 33.56 34.27 33.22 33.77 0.1M
2022-07-21 32.40 33.61 32.40 33.43 0.1M
2022-07-20 33.03 33.64 32.51 32.74 0.1M
2022-07-19 31.98 33.09 31.64 32.90 0.1M
2022-07-18 30.59 32.04 30.59 31.98 0.1M
2022-07-15 30.41 30.80 29.86 30.57 0.1M
2022-07-14 30.62 31.33 30.25 30.49 0.1M
2022-07-13 31.56 31.59 30.46 30.96 0.2M
2022-07-12 31.07 31.46 30.31 31.30 0.2M
2022-07-11 31.41 31.62 30.52 31.12 0.2M
2022-07-08 30.67 31.88 30.57 31.46 0.2M
2022-07-07 29.18 30.80 28.92 30.67 0.7M
2022-07-06 28.47 29.68 27.74 29.52 2.8M
2022-07-05 29.62 30.62 27.50 28.24 0.7M
2022-07-04 30.67 31.01 29.62 29.83 0.1M
2022-07-01 30.73 31.46 30.04 30.67 0.3M
2022-06-30 30.91 31.01 30.04 30.73 0.1M
2022-06-29 31.01 31.33 30.67 30.91 0.1M
2022-06-28 32.51 32.51 30.78 31.01 0.2M
2022-06-27 31.09 32.01 31.01 31.51 0.2M
2022-06-23 28.94 30.59 28.94 30.59 0.1M
2022-06-22 30.41 30.57 29.23 30.54 0.2M
2022-06-21 30.73 31.12 30.15 30.41 0.2M
2022-06-20 30.62 30.96 29.73 30.12 0.4M
2022-06-17 29.91 30.83 29.91 30.62 0.3M
2022-06-16 30.36 30.70 29.52 29.91 0.3M
2022-06-15 30.78 31.15 30.10 30.36 0.3M
2022-06-14 31.98 32.67 30.67 30.78 0.4M
2022-06-13 32.90 32.90 31.59 31.96 0.3M
2022-06-10 34.74 34.74 32.72 33.06 0.2M
2022-06-09 34.97 35.73 34.58 34.66 0.3M
2022-06-08 36.05 36.05 34.74 34.97 0.3M
2022-06-07 36.70 37.88 35.08 36.05 0.7M
2022-06-03 39.85 40.01 38.93 39.06 0.1M
2022-06-02 38.80 39.82 38.67 39.69 0.0M
2022-06-01 40.87 40.87 38.49 39.04 0.1M
2022-05-31 39.32 40.29 38.59 40.09 0.5M
2022-05-30 40.19 40.92 39.40 39.43 0.1M
2022-05-27 38.01 40.22 37.86 40.03 0.2M
2022-05-25 37.04 37.91 37.04 37.18 0.1M
2022-05-24 37.75 37.80 36.86 37.02 0.1M
2022-05-23 36.18 37.59 36.18 37.44 0.1M
2022-05-20 36.94 37.70 36.44 36.70 0.1M
2022-05-19 36.62 37.02 35.89 36.94 0.1M
2022-05-18 37.25 37.94 36.73 36.89 0.2M
2022-05-17 36.94 38.12 36.94 37.78 0.1M
2022-05-16 35.86 37.12 35.31 36.94 0.2M
2022-05-13 34.79 36.13 34.79 35.86 0.2M
2022-05-12 33.82 34.84 32.98 34.68 0.3M
2022-05-11 33.56 34.08 33.01 33.95 1.1M
2022-05-10 33.71 34.34 33.32 33.32 0.3M
2022-05-09 34.61 34.82 33.61 33.71 0.4M
2022-05-06 34.29 35.10 33.98 34.76 0.5M
2022-05-05 35.44 37.12 34.27 34.34 0.5M
2022-05-04 36.02 36.36 35.24 35.31 0.2M
2022-05-03 36.91 37.41 36.31 36.65 0.1M
2022-05-02 37.28 37.28 35.31 36.47 0.2M
2022-04-29 36.70 37.67 36.70 37.28 0.2M
2022-04-28 36.97 37.80 36.55 36.83 0.2M
2022-04-27 37.91 38.15 36.76 36.97 0.2M
2022-04-26 39.82 39.82 37.83 37.91 0.2M
2022-04-25 39.38 40.11 38.77 39.43 0.3M
2022-04-22 41.68 41.68 40.11 40.24 0.1M
2022-04-21 40.98 42.16 40.87 41.58 0.1M
2022-04-20 42.47 42.84 41.24 41.32 0.2M
2022-04-19 41.95 42.50 40.82 42.44 0.1M
2022-04-14 41.74 41.74 40.64 41.42 0.1M
2022-04-13 40.90 41.45 39.77 41.32 0.2M
2022-04-12 40.37 41.08 39.69 40.43 0.2M
2022-04-11 41.03 41.13 39.74 40.37 0.4M
2022-04-08 39.85 41.13 39.80 41.03 0.5M
2022-04-07 40.35 40.87 39.09 39.80 0.6M
2022-04-06 41.40 42.52 37.54 40.35 2.3M
2022-04-05 44.07 44.52 42.97 43.15 0.2M
2022-04-04 43.31 44.31 42.44 44.02 0.9M
2022-04-01 42.37 43.26 41.95 43.05 0.1M
2022-03-31 42.50 43.02 41.84 42.37 0.2M
2022-03-30 43.47 43.73 42.05 42.50 0.2M
2022-03-29 41.68 43.76 41.68 43.47 0.4M
2022-03-28 42.37 42.37 41.21 41.53 0.2M
2022-03-25 42.26 42.63 41.19 41.42 0.2M
2022-03-24 43.02 43.78 42.10 42.26 0.3M
2022-03-23 43.91 44.31 42.52 43.00 0.3M
2022-03-22 81.95 84.25 81.50 83.75 0.1M
2022-03-21 82.40 83.35 81.10 81.95 0.2M
2022-03-18 80.10 83.25 80.10 82.40 0.2M
2022-03-17 79.95 81.55 79.05 80.00 0.1M
2022-03-16 77.75 80.25 76.30 79.95 0.2M
2022-03-15 77.60 77.60 74.05 74.95 0.2M
2022-03-14 74.00 77.25 73.40 76.05 0.1M
2022-03-11 74.20 75.20 73.50 73.55 0.1M
2022-03-10 74.30 74.50 72.60 73.25 0.2M
2022-03-09 70.95 73.50 70.50 73.35 0.2M
2022-03-08 69.00 72.40 69.00 70.70 0.3M
2022-03-07 70.30 72.15 68.40 69.85 0.3M
2022-03-04 74.90 75.05 72.50 73.80 0.2M
2022-03-03 79.00 79.00 74.70 74.90 0.1M
2022-03-02 76.00 78.10 74.85 77.85 0.2M
2022-03-01 81.60 81.60 76.65 76.80 0.2M
2022-02-28 78.80 81.60 76.75 81.60 0.3M
2022-02-25 79.15 80.25 77.15 79.25 0.2M
2022-02-24 72.00 78.45 72.00 78.45 0.4M
2022-02-23 78.00 80.65 77.00 79.50 0.4M
2022-02-22 80.00 83.80 79.10 82.60 0.2M
2022-02-21 86.90 87.05 80.10 81.85 0.3M
2022-02-18 88.55 89.80 87.00 87.45 0.2M
2022-02-17 91.00 91.60 88.80 89.15 0.1M
2022-02-16 91.75 92.10 90.45 90.50 0.1M
2022-02-15 91.15 92.15 90.90 91.80 0.6M
2022-02-14 91.80 92.70 89.70 91.15 0.2M
2022-02-11 96.00 96.10 94.25 94.25 0.1M
2022-02-10 96.00 97.80 95.00 96.55 0.5M
2022-02-09 93.15 96.70 93.15 96.00 0.1M
2022-02-08 94.15 94.15 92.00 93.15 0.1M
2022-02-07 96.65 96.65 92.85 94.15 0.1M
2022-02-04 96.05 96.55 94.55 95.40 0.2M
2022-02-03 97.55 97.55 95.30 96.00 0.1M
2022-02-02 97.00 98.45 96.40 97.30 0.1M
2022-02-01 95.55 97.40 95.50 96.40 0.2M
2022-01-31 94.00 95.50 92.05 95.00 0.3M
2022-01-28 92.10 93.20 91.50 92.75 0.2M
2022-01-27 91.60 92.65 89.45 92.00 0.2M
2022-01-26 89.00 91.70 89.00 91.60 0.7M
2022-01-25 89.40 90.70 87.50 88.50 0.3M
2022-01-24 92.00 92.40 87.50 89.00 0.2M
2022-01-21 94.30 94.35 91.85 93.30 0.5M
2022-01-20 94.70 96.20 93.65 95.00 0.1M
2022-01-19 94.75 96.65 92.95 94.40 0.2M
2022-01-18 100.90 100.90 94.55 94.80 0.2M
2022-01-17 98.80 100.20 97.25 100.00 0.2M
2022-01-14 101.90 101.90 97.50 98.55 0.3M
2022-01-13 102.80 103.20 99.45 101.50 0.4M
2022-01-12 103.90 107.90 99.00 101.80 0.8M
2022-01-11 97.05 98.80 95.65 97.90 0.3M
2022-01-10 104.20 105.10 96.75 97.05 0.2M
2022-01-07 107.20 107.40 103.70 104.00 2.1M
2022-01-05 108.30 108.30 105.60 106.60 0.1M
2022-01-04 107.10 108.30 105.10 105.40 0.1M
2022-01-03 106.20 107.80 105.70 107.00 0.1M