Nasdaq Stockholm · DUNI · stock
Duni AB (publ) (DUNI) stock price history
Every Nasdaq Stockholm trading session of Duni AB (publ) from Nov 14, 2007 to Nov 13, 2026: 4,734 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DUNI adjusted close, 2007 to 2026
- SEK 126.39
- All time high, 2020
- SEK 105.23
- 52 week high, SEK 63.50 low
- 4,734
- Daily sessions since 2007
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DUNI key facts
- Duni AB (publ) (DUNI) closed at SEK 64.50 on Nov 13, 2026 on Nasdaq Stockholm.
- DUNI's all time high close is SEK 126.39, set on Feb 21, 2020; its all time low close is SEK 12.46 on Dec 22, 2008.
- DUNI's 52 week range is SEK 63.50 to SEK 105.23.
- DUNI returned -32.8% over the year to Nov 13, 2026 and -42.9% over five years.
- Over ten years DUNI returned -25%, -2.8% a year compounded.
- DUNI's deepest drawdown was -58.0% from Feb 21, 2020 to Sep 29, 2022.
- DataCedar holds 4,734 daily sessions of DUNI history from Nov 14, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUNI price chart, 2007 to 2026
DUNI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.8% |
| 3 months | -17.6% |
| 6 months | -23.4% |
| Year to date | -36.8% |
| 1 year | -32.8% |
| 3 years | -30.7% |
| 5 years | -42.9% |
| 10 years | -25.0% |
| Since Nov 14, 2007 | +159.2% |
| Compound annual growth, 19.0 years | +5.1% |
DUNI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 126.39 on Feb 21, 2020
- All time low close
- SEK 12.46 on Dec 22, 2008
- 52 week high
- SEK 105.23 on Jan 27, 2026
- 52 week low
- SEK 63.50 on Nov 13, 2026
- Deepest drawdown
- -58.0% from Feb 21, 2020 to Sep 29, 2022, not yet recovered
- Best single session
- +13.0% on May 4, 2009
- Worst single session
- -15.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.8%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2007
- 2.6×
- Best calendar year
- 2009, +145%
- Worst calendar year
- 2008, -48%
DUNI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 14, 2007; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 102.32 | SEK 105.23 | SEK 63.50 | SEK 64.50 | -36.8% | 13.7M | 215 |
| 2025 | SEK 87.15 | SEK 103.47 | SEK 83.82 | SEK 102.13 | +17.2% | 10M | 249 |
| 2024 | SEK 91.44 | SEK 102.31 | SEK 80.31 | SEK 87.15 | -4.7% | 12.5M | 251 |
| 2023 | SEK 75.27 | SEK 97.62 | SEK 72.01 | SEK 91.44 | +23.9% | 15.6M | 251 |
| 2022 | SEK 99.50 | SEK 101.73 | SEK 52.32 | SEK 73.81 | -26.2% | 8.4M | 253 |
| 2021 | SEK 92.48 | SEK 116.28 | SEK 83.40 | SEK 100.01 | +8.3% | 15.8M | 253 |
| 2020 | SEK 111.32 | SEK 127.59 | SEK 53.18 | SEK 92.31 | -16.6% | 14.8M | 252 |
| 2019 | SEK 79.65 | SEK 111.83 | SEK 78.26 | SEK 110.63 | +37.3% | 11.3M | 247 |
| 2018 | SEK 95.39 | SEK 105.93 | SEK 79.24 | SEK 80.56 | -15.6% | 9.6M | 252 |
| 2017 | SEK 95.78 | SEK 102.32 | SEK 83.82 | SEK 95.43 | +1.0% | 8.3M | 250 |
| 2016 | SEK 102.47 | SEK 104.09 | SEK 74.81 | SEK 94.46 | -7.7% | 9.4M | 253 |
| 2015 | SEK 80.69 | SEK 107.71 | SEK 76.15 | SEK 102.29 | +26.2% | 9M | 251 |
| 2014 | SEK 56.38 | SEK 89.43 | SEK 55.20 | SEK 81.04 | +44.6% | 14.9M | 248 |
| 2013 | SEK 37.45 | SEK 56.38 | SEK 35.70 | SEK 56.04 | +49.7% | 13.2M | 250 |
| 2012 | SEK 32.62 | SEK 38.72 | SEK 31.89 | SEK 37.45 | +16.4% | 15M | 250 |
| 2011 | SEK 41.32 | SEK 42.17 | SEK 27.59 | SEK 32.17 | -22.1% | 11.2M | 248 |
| 2010 | SEK 31.40 | SEK 41.32 | SEK 27.85 | SEK 41.32 | +30.5% | 21.4M | 247 |
| 2009 | SEK 12.98 | SEK 34.92 | SEK 12.87 | SEK 31.67 | +145.0% | 7.7M | 241 |
| 2008 | SEK 23.89 | SEK 25.28 | SEK 11.89 | SEK 12.93 | -47.5% | 26.4M | 243 |
| 2007 | SEK 25.13 | SEK 25.38 | SEK 22.44 | SEK 24.63 | n/a | 10.1M | 30 |
DUNI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 64.50 | -4.6% |
| October 2026 | SEK 67.60 | -11.3% |
| September 2026 | SEK 76.20 | -4.5% |
| August 2026 | SEK 79.80 | +1.1% |
| July 2026 | SEK 78.90 | -0.3% |
| June 2026 | SEK 79.10 | -5.7% |
| May 2026 | SEK 83.90 | +1.7% |
| April 2026 | SEK 82.52 | -11.3% |
| March 2026 | SEK 93.00 | -2.1% |
| February 2026 | SEK 95.04 | -6.6% |
| January 2026 | SEK 101.74 | -0.4% |
| December 2025 | SEK 102.13 | +6.0% |
About the DUNI data
Daily bars. 4,734 sessions from Nov 14, 2007 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 14, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ADUNI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DUNI share price history
