Dustin Group AB (DUST)

DUST
🏛️ 스웨덴 →
1.69
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.00 10.22 9.40 9.80 2.7M
2023-12-28 9.28 9.90 9.20 9.80 2.6M
2023-12-27 9.99 10.14 9.20 9.24 4.1M
2023-12-22 9.65 9.95 9.55 9.80 0.8M
2023-12-21 9.70 9.87 9.50 9.65 1.9M
2023-12-20 9.82 10.03 9.56 9.72 2.6M
2023-12-19 9.45 9.85 9.30 9.63 4.6M
2023-12-18 9.34 9.37 9.19 9.25 1.0M
2023-12-15 8.93 9.49 8.85 9.34 3.0M
2023-12-14 8.66 9.20 8.66 8.93 3.4M
2023-12-13 8.84 8.84 8.46 8.47 4.1M
2023-12-12 9.43 9.45 8.70 8.84 3.2M
2023-12-11 9.56 9.58 9.42 9.46 1.4M
2023-12-08 9.38 9.69 9.25 9.56 2.3M
2023-12-07 9.33 9.80 9.16 9.61 1.0M
2023-12-06 8.75 9.38 8.68 9.36 2.3M
2023-12-05 8.39 8.68 8.23 8.68 1.2M
2023-12-04 8.25 8.44 8.17 8.40 0.4M
2023-12-01 8.38 8.40 8.06 8.11 0.5M
2023-11-30 8.35 8.40 8.05 8.21 0.6M
2023-11-29 8.18 8.40 8.12 8.30 0.4M
2023-11-28 8.59 8.64 8.17 8.17 0.5M
2023-11-27 8.30 8.60 8.12 8.55 1.8M
2023-11-24 8.12 8.38 7.96 8.34 0.9M
2023-11-23 7.99 8.60 7.98 8.12 4.3M
2023-11-22 8.05 8.05 7.85 7.99 1.3M
2023-11-21 8.00 8.20 7.83 8.01 2.5M
2023-11-20 7.48 7.98 7.45 7.77 1.9M
2023-11-17 7.24 7.53 7.24 7.46 1.9M
2023-11-16 7.64 7.64 7.25 7.35 2.4M
2023-11-15 7.70 7.88 7.44 7.64 0.6M
2023-11-14 7.18 7.64 7.13 7.64 0.7M
2023-11-13 7.33 7.70 7.00 7.15 0.6M
2023-11-10 7.31 7.52 7.15 7.38 1.0M
2023-11-09 7.03 7.46 7.03 7.26 1.0M
2023-11-08 6.90 7.08 6.71 6.99 1.9M
2023-11-07 6.99 7.07 6.84 6.90 0.8M
2023-11-06 6.91 7.22 6.91 6.99 1.2M
2023-11-03 6.79 7.04 6.79 6.91 0.6M
2023-11-02 6.82 6.96 6.75 6.75 1.0M
2023-11-01 6.58 6.85 6.48 6.70 3.2M
2023-10-31 6.90 6.98 6.30 6.58 4.4M
2023-10-30 7.26 7.37 7.14 7.15 0.4M
2023-10-27 7.86 7.86 7.26 7.26 0.6M
2023-10-26 7.09 7.61 7.09 7.48 0.5M
2023-10-25 7.92 7.92 7.29 7.29 0.3M
2023-10-24 7.68 7.89 7.61 7.80 0.3M
2023-10-23 7.89 7.98 7.60 7.77 0.5M
2023-10-20 8.13 8.14 7.85 7.89 0.3M
2023-10-19 8.54 8.65 8.04 8.11 0.4M
2023-10-18 8.67 8.73 8.52 8.54 0.7M
2023-10-17 8.67 8.79 8.62 8.65 0.6M
2023-10-16 8.55 8.78 8.50 8.67 0.5M
2023-10-13 8.63 8.64 8.31 8.55 1.8M
2023-10-12 8.56 8.71 8.48 8.63 1.6M
2023-10-11 8.39 8.90 8.01 8.55 14.9M
2023-10-10 9.61 10.28 9.56 10.28 0.8M
2023-10-09 10.40 10.49 9.45 9.55 2.1M
2023-10-06 10.51 10.82 10.51 10.56 0.5M
2023-10-05 10.59 10.90 10.59 10.76 0.1M
2023-10-04 10.58 10.62 10.47 10.58 0.2M
2023-10-03 10.70 10.77 10.62 10.67 0.1M
2023-10-02 10.61 10.80 10.58 10.73 0.3M
2023-09-29 10.65 10.95 10.57 10.61 0.2M
2023-09-28 10.72 10.77 10.45 10.70 0.2M
2023-09-27 10.96 11.00 10.61 10.72 0.4M
2023-09-26 10.76 10.76 10.57 10.70 0.3M
2023-09-25 11.27 11.38 10.63 10.86 0.4M
2023-09-22 11.80 11.80 11.22 11.50 0.4M
2023-09-21 11.07 11.47 11.02 11.22 0.2M
2023-09-20 10.99 11.32 10.99 11.21 0.1M
2023-09-19 11.27 11.30 10.85 11.02 0.4M
2023-09-18 11.27 11.54 11.01 11.01 0.3M
2023-09-15 11.46 11.66 11.28 11.28 0.4M
2023-09-14 11.40 11.61 11.33 11.50 0.2M
2023-09-13 11.41 11.56 11.29 11.40 0.3M
2023-09-12 11.65 11.71 11.43 11.43 0.4M
2023-09-11 11.70 11.92 11.64 11.65 0.3M
2023-09-08 11.84 11.96 11.70 11.70 0.1M
2023-09-07 12.06 12.06 11.70 11.84 0.2M
2023-09-06 11.96 12.04 11.87 11.90 0.1M
2023-09-05 11.83 11.99 11.72 11.90 0.1M
2023-09-04 11.93 12.09 11.75 11.83 0.2M
2023-09-01 11.94 12.06 11.85 11.89 0.2M
2023-08-31 11.77 12.45 11.68 11.94 4.8M
2023-08-30 11.55 11.76 11.44 11.75 0.4M
2023-08-29 11.72 11.77 11.33 11.48 0.3M
2023-08-28 11.55 11.80 11.35 11.64 0.2M
2023-08-25 11.73 11.84 11.54 11.54 0.3M
2023-08-24 12.13 12.20 11.73 11.73 0.4M
2023-08-23 12.40 12.51 11.98 12.13 0.2M
2023-08-22 12.12 12.59 12.03 12.40 0.4M
2023-08-21 12.39 12.42 12.12 12.12 0.3M
2023-08-18 12.39 12.42 12.07 12.39 0.3M
2023-08-17 12.74 12.74 12.40 12.45 0.2M
2023-08-16 12.79 12.82 12.58 12.80 0.3M
2023-08-15 13.17 13.21 12.73 12.84 0.3M
2023-08-14 13.22 13.32 13.21 13.21 0.3M
2023-08-11 13.60 13.63 13.21 13.26 0.3M
2023-08-10 13.76 13.81 13.49 13.73 0.3M
2023-08-09 13.77 13.84 13.63 13.69 0.2M
2023-08-08 13.67 13.90 13.67 13.77 0.2M
2023-08-07 13.88 14.13 13.67 13.67 0.3M
2023-08-04 14.15 14.15 13.67 13.87 0.1M
2023-08-03 13.94 13.94 13.74 13.77 0.3M
2023-08-02 14.18 14.20 13.77 13.79 0.2M
2023-08-01 14.39 14.39 13.86 14.15 0.3M
2023-07-31 14.94 14.94 14.27 14.39 0.3M
2023-07-28 14.92 14.93 14.86 14.92 0.5M
2023-07-27 14.95 14.95 14.92 14.92 0.4M
2023-07-26 15.02 15.08 14.93 14.94 0.9M
2023-07-25 14.98 15.05 14.96 15.05 0.4M
2023-07-24 14.96 14.99 14.95 14.99 0.7M
2023-07-21 15.00 15.00 14.94 14.98 1.2M
2023-07-20 14.98 15.11 14.96 14.99 0.5M
2023-07-19 14.99 15.14 14.96 15.01 0.4M
2023-07-18 14.98 15.02 14.95 14.98 1.1M
2023-07-17 14.99 15.04 14.95 14.96 0.7M
2023-07-14 15.06 15.06 14.89 14.98 0.7M
2023-07-13 15.01 15.16 14.98 15.01 0.3M
2023-07-12 15.00 15.14 14.95 14.99 0.3M
2023-07-11 14.96 15.22 14.96 15.00 0.3M
2023-07-10 15.13 15.18 14.96 15.04 0.2M
2023-07-07 15.21 15.25 14.99 15.22 0.5M
2023-07-06 15.20 15.27 15.08 15.21 0.4M
2023-07-05 15.36 15.46 15.27 15.29 0.3M
2023-07-04 15.79 15.86 15.34 15.56 0.3M
2023-07-03 15.70 15.91 15.47 15.79 0.3M
2023-06-30 15.76 15.90 15.41 15.68 1.6M
2023-06-29 15.68 16.06 15.43 15.80 0.4M
2023-06-28 15.81 15.97 15.25 15.64 1.0M
2023-06-27 14.42 15.92 13.28 15.80 7.7M
2023-06-26 13.63 14.06 13.58 14.03 0.5M
2023-06-22 13.31 13.63 13.11 13.53 0.7M
2023-06-21 13.41 13.86 13.24 13.52 0.4M
2023-06-20 13.70 13.70 13.23 13.34 0.7M
2023-06-19 14.14 14.14 13.66 13.70 0.4M
2023-06-16 14.68 14.68 13.84 14.10 1.0M
2023-06-15 14.58 14.69 14.23 14.52 0.7M
2023-06-14 14.68 14.79 14.36 14.40 0.5M
2023-06-13 15.41 15.46 14.56 14.63 1.0M
2023-06-12 15.32 15.61 14.98 15.25 1.1M
2023-06-09 15.28 15.30 15.01 15.21 0.7M
2023-06-08 15.27 15.51 14.94 15.28 0.6M
2023-06-07 15.25 15.52 14.83 15.28 0.6M
2023-06-05 15.45 15.48 15.02 15.18 0.5M
2023-06-02 14.73 15.48 14.72 15.45 0.4M
2023-06-01 14.68 14.78 14.16 14.73 0.5M
2023-05-31 14.85 14.85 14.48 14.74 0.8M
2023-05-30 15.31 15.42 14.94 14.96 0.3M
2023-05-29 15.37 15.64 15.16 15.18 0.2M
2023-05-26 15.30 15.45 15.01 15.37 0.6M
2023-05-25 16.33 16.33 15.27 15.27 1.6M
2023-05-24 16.52 16.52 16.10 16.16 0.4M
2023-05-23 16.62 16.77 16.52 16.58 0.3M
2023-05-22 16.78 16.78 16.38 16.62 0.4M
2023-05-19 17.22 17.42 16.84 16.88 0.3M
2023-05-17 17.86 17.97 16.84 17.01 0.2M
2023-05-16 17.91 18.03 17.74 17.91 0.3M
2023-05-15 17.44 17.91 17.44 17.91 4.5M
2023-05-12 17.71 17.71 17.28 17.42 0.1M
2023-05-11 17.17 17.46 17.04 17.37 0.2M
2023-05-10 17.01 17.24 16.79 17.00 0.2M
2023-05-09 17.15 17.15 16.81 17.01 0.3M
2023-05-08 17.22 17.42 17.09 17.23 0.2M
2023-05-05 16.83 17.22 16.72 17.22 0.3M
2023-05-04 17.20 17.20 16.65 16.74 0.3M
2023-05-03 17.94 17.94 17.08 17.17 0.5M
2023-05-02 18.47 18.72 17.86 17.88 0.4M
2023-04-28 18.30 18.56 18.25 18.47 0.2M
2023-04-27 18.04 18.29 17.84 18.19 0.2M
2023-04-26 17.70 18.12 17.35 18.04 0.3M
2023-04-25 18.25 18.25 17.53 17.65 0.5M
2023-04-24 18.09 18.22 17.94 18.00 0.3M
2023-04-21 18.35 18.36 17.89 18.04 0.2M
2023-04-20 19.23 19.23 18.34 18.35 0.3M
2023-04-19 19.55 19.55 18.77 19.08 0.9M
2023-04-18 19.25 19.64 19.00 19.55 0.4M
2023-04-17 19.14 19.37 19.03 19.19 4.1M
2023-04-14 19.03 19.40 19.03 19.14 1.3M
2023-04-13 18.67 19.08 18.65 18.82 0.5M
2023-04-12 19.54 19.88 18.59 18.65 0.4M
2023-04-11 19.72 19.98 19.42 19.54 0.5M
2023-04-06 19.13 19.72 19.11 19.65 0.2M
2023-04-05 19.97 20.15 19.05 19.11 0.3M
2023-04-04 19.35 20.03 19.35 19.95 0.3M
2023-04-03 19.79 19.92 19.27 19.30 0.4M
2023-03-31 21.04 21.15 19.40 19.85 1.2M
2023-03-30 19.82 21.33 19.53 21.04 3.1M
2023-03-29 17.81 19.24 17.81 18.66 3.2M
2023-03-28 17.38 17.59 16.79 17.06 0.3M
2023-03-27 17.30 17.36 16.70 17.27 0.5M
2023-03-24 17.57 17.83 17.12 17.30 0.4M
2023-03-23 16.78 17.64 16.78 17.52 0.4M
2023-03-22 16.17 17.19 16.13 16.99 1.4M
2023-03-21 16.81 16.81 16.00 16.17 3.2M
2023-03-20 16.32 16.85 15.77 16.29 0.8M
2023-03-17 16.47 17.04 16.21 16.33 0.4M
2023-03-16 16.78 16.94 16.14 16.79 0.5M
2023-03-15 17.84 17.84 16.64 16.64 0.7M
2023-03-14 17.75 18.08 17.58 17.79 0.2M
2023-03-13 18.66 18.66 17.57 17.79 0.9M
2023-03-10 18.87 18.87 18.37 18.66 0.3M
2023-03-09 19.05 19.15 18.56 18.91 0.3M
2023-03-08 18.78 19.15 18.56 19.05 0.3M
2023-03-07 19.23 19.39 18.73 18.76 0.4M
2023-03-06 19.02 19.22 18.88 19.14 0.5M
2023-03-03 18.60 18.82 18.60 18.72 0.3M
2023-03-02 18.72 18.91 18.33 18.44 0.4M
2023-03-01 18.28 18.69 18.13 18.44 0.6M
2023-02-28 18.40 18.44 17.91 18.10 0.7M
2023-02-27 18.14 18.51 18.03 18.43 0.2M
2023-02-24 18.49 18.55 18.04 18.14 0.4M
2023-02-23 18.69 18.89 18.48 18.49 0.3M
2023-02-22 18.74 18.74 18.21 18.55 0.4M
2023-02-21 18.97 19.39 18.40 18.46 0.5M
2023-02-20 19.38 19.82 18.91 18.93 0.8M
2023-02-17 18.93 18.95 18.56 18.76 0.3M
2023-02-16 18.90 19.14 18.75 18.93 0.3M
2023-02-15 19.15 19.15 18.79 18.90 0.3M
2023-02-14 19.22 19.83 19.06 19.15 0.6M
2023-02-13 19.45 19.46 19.09 19.22 0.3M
2023-02-10 19.79 19.79 19.09 19.45 0.4M
2023-02-09 19.80 19.92 19.55 19.69 0.4M
2023-02-08 19.72 20.23 19.72 19.86 0.5M
2023-02-07 19.67 19.72 19.31 19.62 0.4M
2023-02-06 20.07 20.13 19.56 19.67 0.5M
2023-02-03 20.32 20.32 19.72 20.07 1.1M
2023-02-02 19.62 20.40 19.48 20.32 1.2M
2023-02-01 18.45 19.53 18.45 19.44 1.4M
2023-01-31 18.61 18.61 18.25 18.45 0.5M
2023-01-30 18.67 18.78 18.24 18.61 0.6M
2023-01-27 18.61 18.81 18.46 18.67 2.4M
2023-01-26 18.36 18.77 18.32 18.62 0.7M
2023-01-25 18.34 18.35 18.04 18.17 2.9M
2023-01-24 18.38 18.51 18.27 18.34 0.4M
2023-01-23 18.35 18.69 18.27 18.35 0.5M
2023-01-20 18.37 18.44 18.10 18.32 0.5M
2023-01-19 18.19 18.51 17.98 18.17 2.1M
2023-01-18 18.66 18.90 18.25 18.34 1.3M
2023-01-17 19.23 19.23 18.38 18.60 1.3M
2023-01-16 19.35 19.49 19.14 19.29 0.6M
2023-01-13 19.30 20.01 19.09 19.35 1.4M
2023-01-12 19.15 19.79 18.77 19.15 2.2M
2023-01-11 19.99 20.97 18.88 19.09 5.2M
2023-01-10 22.02 22.72 21.60 22.55 0.4M
2023-01-09 22.09 22.53 22.03 22.20 0.4M
2023-01-05 21.66 22.25 21.47 22.09 0.3M
2023-01-04 22.52 22.67 22.03 22.38 0.1M
2023-01-03 22.55 22.77 22.37 22.52 0.2M
2023-01-02 21.67 22.67 21.67 22.55 0.1M