Duni AB (publ) (0HR3.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:00PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 102.40 | 102.45 | 102.39 | 102.40 | 102.40 | 541 |
| 25 Apr 2024 | 102.40 | 102.40 | 101.99 | 102.00 | 102.00 | 428 |
| 24 Apr 2024 | 103.00 | 103.00 | 102.39 | 102.39 | 102.39 | 802 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | 693 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 107.60 | 108.41 | 107.60 | 108.41 | 108.41 | 137 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 108.41 | 108.54 | 108.41 | 108.54 | 108.54 | 180 |
| 12 Apr 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | 60 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | 358 |
| 08 Apr 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 376 |
| 05 Apr 2024 | 111.00 | 111.80 | 111.00 | 111.80 | 111.80 | 252 |
| 04 Apr 2024 | 112.21 | 112.21 | 112.20 | 112.20 | 112.20 | 7 |
| 03 Apr 2024 | 111.41 | 111.41 | 111.37 | 111.40 | 111.40 | 548 |
| 02 Apr 2024 | 111.20 | 111.20 | 111.19 | 111.19 | 111.19 | 128 |
| 28 Mar 2024 | 110.60 | 110.60 | 110.59 | 110.60 | 110.60 | 774 |
| 27 Mar 2024 | 112.40 | 112.72 | 112.40 | 112.72 | 112.72 | 63 |
| 26 Mar 2024 | 111.60 | 111.60 | 110.45 | 110.45 | 110.45 | 120 |
| 25 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 105 |
| 22 Mar 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 218 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | 291 |
| 18 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 10 |
| 15 Mar 2024 | 102.20 | 102.60 | 102.20 | 102.60 | 102.60 | 2,696 |
| 14 Mar 2024 | 103.60 | 103.60 | 102.21 | 102.21 | 102.21 | 494 |
| 13 Mar 2024 | 103.40 | 103.80 | 103.19 | 103.19 | 103.19 | 175 |
| 12 Mar 2024 | 103.60 | 103.60 | 102.80 | 102.80 | 102.80 | 161 |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | 322 |
| 06 Mar 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | 57 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 293 |
| 01 Mar 2024 | 102.40 | 102.60 | 102.40 | 102.60 | 102.60 | 172 |
| 29 Feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | 1 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 542 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | 1 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 83 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 102.39 | 102.50 | 102.39 | 102.50 | 102.50 | 3,902 |
| 12 Feb 2024 | 104.00 | 104.00 | 102.40 | 102.40 | 102.40 | 355 |
| 09 Feb 2024 | 103.80 | 103.80 | 102.79 | 102.79 | 102.79 | 2,024 |
| 08 Feb 2024 | 108.20 | 108.41 | 108.20 | 108.41 | 108.41 | 952 |
| 07 Feb 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 60 |
| 06 Feb 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | 134 |
| 05 Feb 2024 | 107.79 | 109.20 | 107.79 | 107.80 | 107.80 | 110 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 113.40 | 113.40 | 109.39 | 109.41 | 109.41 | 257 |
| 30 Jan 2024 | 113.00 | 113.41 | 113.00 | 113.40 | 113.40 | 316 |
| 29 Jan 2024 | 113.80 | 113.80 | 113.00 | 113.00 | 113.00 | 102 |
| 26 Jan 2024 | 112.00 | 112.40 | 112.00 | 112.40 | 112.40 | 593 |
| 25 Jan 2024 | 110.40 | 112.21 | 110.40 | 112.20 | 112.20 | 126 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 638 |
| 18 Jan 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | 25,137 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | 94 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | 209 |
| 11 Jan 2024 | 107.80 | 108.00 | 107.60 | 107.60 | 107.60 | 190 |
| 10 Jan 2024 | 107.80 | 107.81 | 107.80 | 107.80 | 107.80 | 527 |
| 09 Jan 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | 1 |
| 08 Jan 2024 | 106.00 | 108.00 | 106.00 | 106.81 | 106.81 | 2,284 |
| 05 Jan 2024 | 104.40 | 104.40 | 104.20 | 104.20 | 104.20 | 264 |
| 04 Jan 2024 | 103.40 | 106.20 | 103.40 | 105.99 | 105.99 | 2,196 |
| 03 Jan 2024 | 104.00 | 104.00 | 103.60 | 103.60 | 103.60 | 708 |
| 02 Jan 2024 | 103.80 | 104.40 | 103.00 | 104.20 | 104.20 | 581 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 103.80 | 104.04 | 103.60 | 104.04 | 104.04 | 535 |
| 22 Dec 2023 | 102.60 | 104.20 | 102.60 | 104.00 | 104.00 | 1,094 |
| 21 Dec 2023 | 103.00 | 103.20 | 102.60 | 102.60 | 102.60 | 300 |
| 20 Dec 2023 | 103.60 | 103.60 | 103.40 | 103.40 | 103.40 | 89 |
| 19 Dec 2023 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | 91 |
| 18 Dec 2023 | 102.60 | 102.80 | 102.40 | 102.80 | 102.80 | 1,845 |
| 15 Dec 2023 | 102.60 | 102.60 | 101.80 | 102.40 | 102.40 | 870 |
| 14 Dec 2023 | 101.40 | 102.40 | 101.00 | 102.40 | 102.40 | 3,457 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 101.20 | 101.20 | 100.40 | 100.89 | 100.89 | 1,163 |
| 11 Dec 2023 | 101.20 | 101.20 | 101.00 | 101.00 | 101.00 | 664 |
| 08 Dec 2023 | 100.80 | 100.80 | 100.22 | 100.22 | 100.22 | 161 |
| 07 Dec 2023 | 100.60 | 100.93 | 100.60 | 100.93 | 100.93 | 217 |
| 06 Dec 2023 | 102.40 | 102.40 | 101.80 | 101.80 | 101.80 | 380 |
| 05 Dec 2023 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1,000 |
| 04 Dec 2023 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 200 |
| *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.