Nasdaq Stockholm · DUST · stock
Dustin Group AB (publ) (DUST) stock price history
Every Nasdaq Stockholm trading session of Dustin Group AB (publ) from Feb 13, 2015 to Sep 28, 2026: 2,922 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.
DUST adjusted close, 2015 to 2026
- SEK 60.10
- All time high, 2021
- SEK 2.26
- 52 week high, SEK 1.27 low
- 2,922
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
DUST key facts
- Dustin Group AB (publ) (DUST) closed at SEK 1.75 on Sep 28, 2026 on Nasdaq Stockholm.
- DUST's all time high close is SEK 60.10, set on Nov 19, 2021; its all time low close is SEK 1.32 on Mar 20, 2026.
- DUST's 52 week range is SEK 1.27 to SEK 2.26.
- DUST returned +5.8% over the year to Sep 28, 2026 and -96.4% over five years.
- Over ten years DUST returned -93%, -23.9% a year compounded.
- DUST's deepest drawdown was -97.8% from Nov 19, 2021 to Mar 20, 2026.
- DataCedar holds 2,922 daily sessions of DUST history from Feb 13, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUST price chart, 2015 to 2026
DUST returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | +11.2% |
| 6 months | +29.4% |
| Year to date | -2.8% |
| 1 year | +5.8% |
| 3 years | -83.6% |
| 5 years | -96.4% |
| 10 years | -93.5% |
| Since Feb 13, 2015 | -93.0% |
| Compound annual growth, 11.6 years | -20.5% |
DUST records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 60.10 on Nov 19, 2021
- All time low close
- SEK 1.32 on Mar 20, 2026
- 52 week high
- SEK 2.26 on Oct 21, 2025
- 52 week low
- SEK 1.27 on Mar 23, 2026
- Deepest drawdown
- -97.8% from Nov 19, 2021 to Mar 20, 2026, not yet recovered
- Best single session
- +21.2% on Jan 10, 2024
- Worst single session
- -40.7% on Apr 28, 2025
- Volatility, 1 year annualised
- 44.4%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2022, -61%
DUST 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. 2015 starts on Feb 13, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 1.85 | SEK 2.14 | SEK 1.27 | SEK 1.75 | -2.8% | 277.7M | 186 |
| 2025 | SEK 4.25 | SEK 4.52 | SEK 1.55 | SEK 1.80 | -57.4% | 478.1M | 249 |
| 2024 | SEK 9.78 | SEK 14.95 | SEK 4.07 | SEK 4.23 | -56.9% | 358.7M | 251 |
| 2023 | SEK 21.67 | SEK 22.77 | SEK 6.30 | SEK 9.80 | -54.7% | 233M | 251 |
| 2022 | SEK 55.68 | SEK 56.78 | SEK 19.90 | SEK 21.64 | -61.1% | 89.4M | 253 |
| 2021 | SEK 32.00 | SEK 60.62 | SEK 31.75 | SEK 55.63 | +73.8% | 115M | 253 |
| 2020 | SEK 36.91 | SEK 39.24 | SEK 19.53 | SEK 32.00 | -13.1% | 144M | 252 |
| 2019 | SEK 34.98 | SEK 44.87 | SEK 34.14 | SEK 36.84 | +4.9% | 85.7M | 247 |
| 2018 | SEK 37.12 | SEK 42.27 | SEK 31.88 | SEK 35.12 | -5.4% | 95.1M | 252 |
| 2017 | SEK 28.80 | SEK 38.06 | SEK 27.46 | SEK 37.12 | +29.9% | 69.5M | 253 |
| 2016 | SEK 26.83 | SEK 29.40 | SEK 22.91 | SEK 28.57 | +2.4% | 78.7M | 253 |
| 2015 | SEK 25.97 | SEK 30.16 | SEK 20.73 | SEK 27.90 | n/a | 111.9M | 222 |
DUST monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 1.75 | -6.3% |
| August 2026 | SEK 1.87 | +3.1% |
| July 2026 | SEK 1.81 | +11.2% |
| June 2026 | SEK 1.63 | -9.5% |
| May 2026 | SEK 1.80 | +7.9% |
| April 2026 | SEK 1.67 | +21.7% |
| March 2026 | SEK 1.37 | -8.4% |
| February 2026 | SEK 1.50 | -13.4% |
| January 2026 | SEK 1.73 | -3.9% |
| December 2025 | SEK 1.80 | -1.3% |
| November 2025 | SEK 1.82 | -11.1% |
| October 2025 | SEK 2.05 | +21.8% |
About the DUST data
Daily bars. 2,922 sessions from Feb 13, 2015 to Sep 28, 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 Sep 28, 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 Feb 13, 2015, 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/DUST/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
DUST share price history
