StängFlytta

StängFlytta

StängFlytta

StängFlytta

Printlogga

Aktien

Kursutveckling och omsättning

Duni är sedan den 14 november 2007 noterat på NASDAQ OMX Stockholm och återfinns under Midcap, Consumer Discretionary med kortnamnet ”DUNI” och ISIN-kod SE0000616716. Det slutgiltiga aktiepriset sattes till 50 kr per aktie, vilket motsvarade ett totalt börsvärde för Duni på 2,35 miljarder kronor. Sedan börsnoteringen har kursen på Duni-aktien stigit med 67 % fram till den 31 december 2013, innebärande ett börsvärde om 3,91 miljarder kronor vid utgången av 2013. Stängningskursen har under 2013 varierat mellan som högst SEK 83,25 den 20 december samt den 30 december och som lägst SEK 56,75 den 4 februari. Årets resultat per aktie uppgick till SEK 5,68. Under 2013 omsattes 13,5 miljoner Duni-aktier till ett värde av 869 miljoner kronor.

Antal aktier och aktiekapital

Antalet aktier i Duni AB (publ) uppgick den 31 december 2013 till 46 999 032 stycken. Samtliga aktier har en röst och representerar lika andel i bolagets tillgångar och resultat. Kvotvärdet är 1,25 och aktiekapitalet uppgår till 58 748 790 SEK.

Utdelningspolitik och utdelning

Långsiktigt har styrelsen för avsikt att utdelningen ska uppgå till minst 40 % av resultatet efter skatt. Vid beslut om förslag till utdelning kommer dock Dunis expansionsmöjligheter, konsolideringsbehov, likviditet samt finansiella ställning i övrigt att beaktas. Styrelsen föreslår till årsstämman att en utdelning om SEK 4,00 per aktie lämnas för verksamhetsåret 2013, vilket motsvarar 70 % av resultatet efter skatt.

Externa analyser publiceras av:

SEB Enskilda Equities, Christopher Lyrhem 
ABG Sundal Collier, Andreas Lundberg
Handelsbanken Capital Markets, Casper Blom 
Mer information om Duni-aktien finns på www.duni.se

Aktieägarstruktur 2013-12-31  

 Antal aktieägare Antal aktier % av antal aktier
1 – 500   4 541     779 550    1,66
501 – 1 000 855     712 005    1,51
1 001 – 5 000 582    1 344 205    2,86
5 001 – 10 000 65 504 045    1,07
10 001 – 15 000 22  285 458    0,61
15 001 – 20 00016293 7370,62
20 001 –      9543 080 032  91,66
Summa   6 17646 999 032100,00

Data per aktie

Belopp, SEK2013-12-31
Antal aktier vid periodens slut (tusental)46 999
Genomsnittligt antal aktier före och efter utspädning (tusental)46 999
Kurs den 31 december83,25
Resultat per aktie före och efter utspädning5,68
Eget kapital per aktie44,67
P/E-tal per 31/12 201314,66

Aktieägare 2013-12-31

 Antal aktier Andel %
Mellby Gård Investerings AB 14 094 500  29,99 %
Carnegie fonder 4 464 4169,50 %
Polaris Capital Management, LLC3 847 4778,19 %
Lannebo fonder3 823 082 8,13 %
Swedbank Robur fonder 3 438 359 7,32 %
Odin Fonder2 268 5274,83 %
State Street Bank & Trust Com2 010 3344,28 %
Mellon US1 316 030 2,80 %
Fjärde AP fonden1 278 7702,72 %
JPM Chase NA1 089 8652,32 %
   
Summa de 10 största ägarna   
– innehavsmässigt   37 631 360 80,07 %
Övriga aktieägare   9 367 672 19,93 %
Summa 46 999 032   100,00 %

Aktiens utveckling 2007 - 2013

SEK, stängningskurs

Dra muspekaren över grafen för att se exakta värden och datum

Datum Stängn.kurs
11/19/2007 47.4
11/20/2007 47
11/21/2007 46
11/22/2007 46.1
11/23/2007 46.5
11/26/2007 47.7
11/27/2007 48.5
11/28/2007 49
11/29/2007 49
11/30/2007 49.5
12/3/2007 49
12/4/2007 48.7
12/5/2007 48.5
12/6/2007 49
12/7/2007 49.5
12/10/2007 49.4
12/11/2007 50
12/12/2007 49
12/13/2007 50
12/14/2007 50.25
12/17/2007 47.4
12/18/2007 46
12/19/2007 47
12/20/2007 48
12/21/2007 47.5
12/27/2007 47
12/28/2007 49.5
1/2/2008 50
1/3/2008 48.4
1/4/2008 48.5
1/7/2008 47.5
1/8/2008 47.6
1/9/2008 48.3
1/10/2008 47.8
1/11/2008 46.7
1/14/2008 46.5
1/15/2008 46
1/16/2008 46.4
1/17/2008 46
1/18/2008 44.8
1/21/2008 43
1/22/2008 42.2
1/23/2008 41
1/24/2008 41
1/25/2008 41.1
1/28/2008 41.1
1/29/2008 41.2
1/30/2008 42.5
1/31/2008 42.9
2/1/2008 42.4
2/4/2008 43.4
2/5/2008 43
2/6/2008 42.6
2/7/2008 41.5
2/8/2008 41.5
2/11/2008 43
2/12/2008 43.6
2/13/2008 42.5
2/14/2008 42
2/15/2008 41.4
2/18/2008 42.3
2/19/2008 43
2/20/2008 44.8
2/21/2008 48
2/22/2008 48.5
2/25/2008 48.8
2/26/2008 47.9
2/27/2008 47.8
2/28/2008 48.3
2/29/2008 49
3/3/2008 47.1
3/4/2008 46.1
3/5/2008 44.6
3/6/2008 44.1
3/7/2008 43.5
3/10/2008 43.6
3/11/2008 43.6
3/12/2008 45.7
3/13/2008 47
3/14/2008 47.5
3/17/2008 46.5
3/18/2008 47
3/19/2008 46.5
3/20/2008 46.7
3/25/2008 47
3/26/2008 46.5
3/27/2008 47.9
3/28/2008 47.5
3/31/2008 47
4/1/2008 46.6
4/2/2008 47
4/3/2008 46.9
4/4/2008 47.1
4/7/2008 47.6
4/8/2008 46.8
4/9/2008 47
4/10/2008 47
4/11/2008 47.9
4/14/2008 47.2
4/15/2008 47.2
4/16/2008 47.5
4/17/2008 47
4/18/2008 47
4/21/2008 47
4/22/2008 45
4/23/2008 45
4/24/2008 47
4/25/2008 46
4/28/2008 45
4/29/2008 46
4/30/2008 47
5/2/2008 49.2
5/5/2008 49
5/6/2008 48
5/7/2008 48.1
5/8/2008 47.5
5/9/2008 47.5
5/12/2008 46.5
5/13/2008 46.5
5/14/2008 47
5/15/2008 45.5
5/16/2008 46
5/19/2008 46
5/20/2008 46.2
5/21/2008 46.2
5/22/2008 46.7
5/23/2008 46.7
5/26/2008 46.9
5/27/2008 46.5
5/28/2008 46.6
5/29/2008 46.5
5/30/2008 46.5
6/2/2008 46
6/3/2008 46.8
6/4/2008 45.6
6/5/2008 46.2
6/9/2008 45
6/10/2008 45.3
6/11/2008 45.2
6/12/2008 45
6/13/2008 45
6/16/2008 45
6/17/2008 45.3
6/18/2008 45
6/19/2008 45
6/23/2008 43.9
6/24/2008 43.8
6/25/2008 44
6/26/2008 44.4
6/27/2008 43.9
6/30/2008 44
7/1/2008 42.5
7/2/2008 43
7/3/2008 41.7
7/4/2008 41.8
7/7/2008 42
7/8/2008 42
7/9/2008 41.2
7/10/2008 40.5
7/11/2008 40.5
7/14/2008 40
7/15/2008 41
7/16/2008 41.5
7/17/2008 41.9
7/18/2008 41.9
7/21/2008 42
7/22/2008 43
7/23/2008 42.9
7/24/2008 44
7/25/2008 43
7/28/2008 41.3
7/29/2008 41
7/30/2008 42
7/31/2008 42
8/1/2008 40.9
8/4/2008 41
8/5/2008 42
8/6/2008 42.5
8/7/2008 42.1
8/8/2008 43.2
8/11/2008 43.7
8/12/2008 43.5
8/13/2008 43.6
8/14/2008 43.9
8/15/2008 44.5
8/18/2008 45.5
8/19/2008 45.5
8/20/2008 44
8/21/2008 45
8/22/2008 44.5
8/25/2008 45.2
8/26/2008 43.6
8/27/2008 41.5
8/28/2008 41.8
8/29/2008 41.8
9/1/2008 42
9/2/2008 42
9/3/2008 42.3
9/4/2008 42.2
9/5/2008 42.3
9/8/2008 41.8
9/9/2008 41.8
9/10/2008 40.5
9/11/2008 39.1
9/12/2008 39.6
9/15/2008 39.9
9/16/2008 39.6
9/17/2008 39.8
9/18/2008 39.3
9/19/2008 38.5
9/22/2008 39.5
9/23/2008 39.5
9/24/2008 40.7
9/25/2008 39
9/26/2008 38.5
9/29/2008 37.2
9/30/2008 37
10/1/2008 38.8
10/2/2008 38
10/3/2008 38
10/6/2008 36
10/7/2008 35.7
10/8/2008 33.5
10/9/2008 34.2
10/10/2008 30
10/13/2008 33.5
10/14/2008 34
10/15/2008 34.4
10/16/2008 34.8
10/17/2008 34
10/20/2008 31.9
10/21/2008 31.5
10/22/2008 29
10/23/2008 31
10/24/2008 28
10/27/2008 28
10/28/2008 28.6
10/29/2008 30
10/30/2008 30.3
10/31/2008 30
11/3/2008 30.2
11/4/2008 31.2
11/5/2008 30.8
11/6/2008 30.5
11/7/2008 30.8
11/10/2008 31
11/11/2008 29.3
11/12/2008 30.5
11/13/2008 30.8
11/14/2008 30
11/17/2008 30
11/18/2008 30
11/19/2008 28.5
11/20/2008 28
11/21/2008 27.3
11/24/2008 27.6
11/25/2008 27.4
11/26/2008 27.6
11/27/2008 27.6
11/28/2008 27.4
12/1/2008 27.2
12/2/2008 27
12/3/2008 27.5
12/4/2008 28
12/5/2008 28.1
12/8/2008 28.4
12/9/2008 27.6
12/10/2008 27.9
12/11/2008 27.8
12/12/2008 26.5
12/15/2008 26.5
12/16/2008 26.1
12/17/2008 25.7
12/18/2008 26
12/19/2008 25.6
12/22/2008 24.1
12/23/2008 25.5
12/29/2008 24.7
12/30/2008 25
1/2/2009 25.7
1/5/2009 26
1/7/2009 28
1/8/2009 28
1/9/2009 29.5
1/12/2009 29
1/13/2009 28.9
1/14/2009 28
1/15/2009 27
1/16/2009 28
1/19/2009 28
1/20/2009 28
1/21/2009 27
1/22/2009 27
1/23/2009 27
1/26/2009 26
1/27/2009 26
1/28/2009 25.7
1/29/2009 26
1/30/2009 26.5
2/2/2009 26.3
2/3/2009 27
2/4/2009 26.9
2/5/2009 26.3
2/6/2009 26.5
2/9/2009 27
2/10/2009 27
2/11/2009 27.5
2/12/2009 27.5
2/13/2009 27.6
2/16/2009 28.8
2/17/2009 27.5
2/18/2009 29
2/19/2009 29.5
2/20/2009 28.7
2/23/2009 30
2/24/2009 28.5
2/25/2009 28.3
2/26/2009 28.1
2/27/2009 27.7
3/2/2009 26.2
3/3/2009 25
3/4/2009 26
3/5/2009 25.5
3/6/2009 24.9
3/9/2009 26
3/10/2009 26.5
3/11/2009 28.8
3/12/2009 29
3/13/2009 29.4
3/16/2009 29
3/17/2009 28.5
3/18/2009 28.5
3/19/2009 29
3/20/2009 29.6
3/23/2009 29.7
3/24/2009 29.5
3/25/2009 28.5
3/26/2009 28.5
3/27/2009 28.5
3/30/2009 27.7
3/31/2009 28.9
4/1/2009 28.5
4/2/2009 29
4/3/2009 29.4
4/6/2009 29.4
4/7/2009 29.5
4/8/2009 30
4/9/2009 29.4
4/14/2009 30
4/15/2009 29.5
4/16/2009 31
4/17/2009 32
4/20/2009 32.9
4/21/2009 32.6
4/22/2009 34
4/23/2009 34.5
4/24/2009 35
4/27/2009 34.5
4/28/2009 33.8
4/29/2009 34.5
4/30/2009 35.5
5/4/2009 39
5/5/2009 38.5
5/6/2009 40
5/7/2009 40
5/8/2009 39
5/11/2009 38
5/12/2009 39.1
5/13/2009 37
5/14/2009 38.7
5/15/2009 38.5
5/18/2009 36.5
5/19/2009 36.8
5/20/2009 35.6
5/22/2009 35.5
5/25/2009 36
5/26/2009 36.5
5/27/2009 36.8
5/28/2009 36.8
5/29/2009 38.5
6/1/2009 39.3
6/2/2009 37.9
6/3/2009 38.9
6/4/2009 38.5
6/5/2009 39.8
6/8/2009 40
6/9/2009 39.4
6/10/2009 40
6/11/2009 40
6/12/2009 39.5
6/15/2009 39.1
6/16/2009 39.3
6/17/2009 40
6/18/2009 39
6/22/2009 39
6/23/2009 39
6/24/2009 39.5
6/25/2009 39
6/26/2009 38.9
6/29/2009 39.4
6/30/2009 37.5
7/1/2009 36.2
7/2/2009 37
7/3/2009 37.6
7/6/2009 37.1
7/7/2009 37.5
7/8/2009 37.5
7/9/2009 35.7
7/10/2009 35.7
7/13/2009 35.5
7/14/2009 35.5
7/15/2009 33.5
7/16/2009 34.2
7/17/2009 35.7
7/20/2009 36.5
7/21/2009 36.7
7/22/2009 36.2
7/23/2009 38
7/24/2009 37.9
7/27/2009 37
7/28/2009 36.5
7/29/2009 38.5
7/30/2009 43.1
7/31/2009 44.8
8/3/2009 45.3
8/4/2009 46
8/5/2009 46
8/6/2009 45
8/7/2009 45.5
8/10/2009 45.5
8/11/2009 45.6
8/12/2009 45.4
8/13/2009 45.8
8/14/2009 45.2
8/17/2009 44.3
8/18/2009 43.2
8/19/2009 43
8/20/2009 42
8/21/2009 42
8/24/2009 41.5
8/25/2009 42.9
8/26/2009 43.6
8/27/2009 45.8
8/28/2009 47.7
8/31/2009 47.8
9/1/2009 47
9/2/2009 46.1
9/3/2009 45.4
9/4/2009 46.5
9/7/2009 49.8
9/8/2009 49.5
9/9/2009 47.4
9/10/2009 46.8
9/11/2009 47
9/14/2009 46.1
9/15/2009 46.4
9/16/2009 47.6
9/17/2009 47.7
9/18/2009 47.5
9/21/2009 48.2
9/22/2009 48.2
9/23/2009 48
9/24/2009 48.3
9/25/2009 47.5
9/28/2009 48
9/29/2009 47.5
9/30/2009 47
10/1/2009 47.2
10/2/2009 46.4
10/5/2009 46.4
10/6/2009 46
10/7/2009 46.4
10/8/2009 46.5
10/9/2009 46
10/12/2009 45.8
10/13/2009 46
10/14/2009 46.4
10/15/2009 46.2
10/16/2009 46
10/19/2009 46.3
10/20/2009 46.4
10/21/2009 47
10/22/2009 47.5
10/23/2009 47.4
10/26/2009 46.5
10/27/2009 48.5
10/28/2009 50
10/29/2009 50
10/30/2009 50
11/2/2009 50
11/3/2009 50
11/4/2009 51.5
11/5/2009 52.5
11/6/2009 52.5
11/9/2009 54.25
11/10/2009 54.25
11/11/2009 58
11/12/2009 57.75
11/13/2009 60
11/16/2009 60
11/17/2009 60
11/18/2009 62
11/19/2009 61.75
11/20/2009 63.5
11/23/2009 61.5
11/24/2009 63.5
11/25/2009 62.5
11/26/2009 61.5
11/27/2009 63
11/30/2009 63
12/1/2009 63.5
12/2/2009 64.25
12/3/2009 62.75
12/4/2009 62.25
12/7/2009 61.5
12/8/2009 61
12/9/2009 60.25
12/10/2009 58.25
12/11/2009 58
12/14/2009 58.75
12/15/2009 60.5
12/16/2009 60.5
12/17/2009 60
12/18/2009 59.5
12/21/2009 60
12/22/2009 59.25
12/23/2009 59.5
12/28/2009 58.25
12/29/2009 58.75
12/30/2009 58.5
1/4/2010 59.75
1/5/2010 59.25
1/7/2010 57
1/8/2010 57.75
1/11/2010 58.5
1/12/2010 57.25
1/13/2010 57.75
1/14/2010 59.25
1/15/2010 59.5
1/18/2010 58.75
1/19/2010 58.5
1/20/2010 60
1/21/2010 60.25
1/22/2010 60
1/25/2010 59.75
1/26/2010 59.75
1/27/2010 59.75
1/28/2010 59.5
1/29/2010 59.25
2/1/2010 60.5
2/2/2010 59.5
2/3/2010 59.25
2/4/2010 58.25
2/5/2010 57.25
2/8/2010 55.25
2/9/2010 56.25
2/10/2010 55.5
2/11/2010 56
2/12/2010 55.5
2/15/2010 55
2/16/2010 55.5
2/17/2010 58.5
2/18/2010 57.25
2/19/2010 57
2/22/2010 58
2/23/2010 57.25
2/24/2010 58
2/25/2010 57.25
2/26/2010 58
3/1/2010 58
3/2/2010 58
3/3/2010 58.5
3/4/2010 58.75
3/5/2010 58.75
3/8/2010 60.25
3/9/2010 61
3/10/2010 62
3/11/2010 61.5
3/12/2010 61.5
3/15/2010 63
3/16/2010 64.25
3/17/2010 65
3/18/2010 64.5
3/19/2010 62.75
3/22/2010 64.5
3/23/2010 64.25
3/24/2010 64.25
3/25/2010 64.5
3/26/2010 63.5
3/29/2010 64.5
3/30/2010 65
3/31/2010 65
4/1/2010 64.25
4/6/2010 62.75
4/7/2010 64.5
4/8/2010 63.5
4/9/2010 63.5
4/12/2010 63.75
4/13/2010 63.5
4/14/2010 63.5
4/15/2010 63.5
4/16/2010 63.5
4/19/2010 62
4/20/2010 63
4/21/2010 61
4/22/2010 60.75
4/23/2010 60
4/26/2010 61
4/27/2010 61
4/28/2010 59
4/29/2010 58.25
4/30/2010 59
5/3/2010 59.25
5/4/2010 58.25
5/5/2010 57.5
5/6/2010 56.5
5/7/2010 53.75
5/10/2010 55.5
5/11/2010 57
5/12/2010 57.5
5/14/2010 57.5
5/17/2010 56.5
5/18/2010 56.5
5/19/2010 54
5/20/2010 51.5
5/21/2010 52.5
5/24/2010 53
5/25/2010 51
5/26/2010 52
5/27/2010 53.5
5/28/2010 54
5/31/2010 54.75
6/1/2010 52.75
6/2/2010 55.25
6/3/2010 55.25
6/4/2010 53.25
6/7/2010 53
6/8/2010 52
6/9/2010 53.25
6/10/2010 57
6/11/2010 56.25
6/14/2010 56
6/15/2010 55.25
6/16/2010 54.5
6/17/2010 53
6/18/2010 53
6/21/2010 53.25
6/22/2010 52.5
6/23/2010 51.5
6/24/2010 50
6/28/2010 50
6/29/2010 51.25
6/30/2010 52.5
7/1/2010 51.5
7/2/2010 52.25
7/5/2010 52
7/6/2010 52.5
7/7/2010 53.25
7/8/2010 53.5
7/9/2010 52.75
7/12/2010 53.75
7/13/2010 54
7/14/2010 53.75
7/15/2010 54
7/16/2010 54.75
7/19/2010 55
7/20/2010 56.75
7/21/2010 56.5
7/22/2010 55.5
7/23/2010 55.5
7/26/2010 56
7/27/2010 56.25
7/28/2010 57.25
7/29/2010 57.5
7/30/2010 58
8/2/2010 56.75
8/3/2010 58
8/4/2010 57
8/5/2010 56.75
8/6/2010 56.5
8/9/2010 57
8/10/2010 57.5
8/11/2010 57
8/12/2010 56.25
8/13/2010 57
8/16/2010 55.25
8/17/2010 55.75
8/18/2010 56
8/19/2010 56
8/20/2010 56.5
8/23/2010 56
8/24/2010 56
8/25/2010 54.75
8/26/2010 56.5
8/27/2010 57
8/30/2010 57.5
8/31/2010 56.5
9/1/2010 57
9/2/2010 56
9/3/2010 56.25
9/6/2010 56.25
9/7/2010 57.5
9/8/2010 59
9/9/2010 62.5
9/10/2010 62.5
9/13/2010 62.75
9/14/2010 63
9/15/2010 63
9/16/2010 63.5
9/17/2010 63.75
9/20/2010 63.75
9/21/2010 63
9/22/2010 62.25
9/23/2010 61.5
9/24/2010 62.5
9/27/2010 62.25
9/28/2010 62.25
9/29/2010 62
9/30/2010 61.75
10/1/2010 61.25
10/4/2010 61.25
10/5/2010 61.25
10/6/2010 61.5
10/7/2010 61
10/8/2010 61.5
10/11/2010 62
10/12/2010 62.5
10/13/2010 64
10/14/2010 63.5
10/15/2010 63.25
10/18/2010 65
10/19/2010 64
10/20/2010 64
10/21/2010 63.5
10/22/2010 63
10/25/2010 62.5
10/26/2010 64
10/27/2010 62.75
10/28/2010 64
10/29/2010 63.5
11/1/2010 61.75
11/2/2010 63
11/3/2010 64
11/4/2010 65.75
11/5/2010 65.5
11/8/2010 64.25
11/9/2010 64.75
11/10/2010 64.25
11/11/2010 66
11/12/2010 64.5
11/15/2010 64.5
11/16/2010 67
11/17/2010 67.25
11/18/2010 66.5
11/19/2010 66.5
11/22/2010 66.5
11/23/2010 65.5
11/24/2010 66.75
11/25/2010 68
11/26/2010 68.75
11/29/2010 70
11/30/2010 69.25
12/1/2010 69.25
12/2/2010 68.75
12/3/2010 67.25
12/6/2010 66.5
12/7/2010 67.5
12/8/2010 66
12/9/2010 66.5
12/10/2010 67
12/13/2010 69
12/14/2010 71.25
12/15/2010 70.5
12/16/2010 70
12/17/2010 69.75
12/20/2010 69.25
12/21/2010 70.25
12/22/2010 71
12/23/2010 70
12/27/2010 71
12/28/2010 71
12/29/2010 71.75
12/30/2010 73
1/3/2011 74.25
1/4/2011 72.25
1/5/2011 71.25
1/7/2011 71
1/10/2011 69.75
1/11/2011 70
1/12/2011 70.25
1/13/2011 72.75
1/14/2011 72
1/17/2011 71.5
1/18/2011 71.75
1/19/2011 72
1/20/2011 69.75
1/21/2011 68.5
1/24/2011 66
1/25/2011 65.75
1/26/2011 67
1/27/2011 66.75
1/28/2011 68
1/31/2011 69.5
2/1/2011 69.75
2/2/2011 67.75
2/3/2011 67.25
2/4/2011 68.25
2/7/2011 68.5
2/8/2011 68
2/9/2011 67.75
2/10/2011 67
2/11/2011 67.25
2/14/2011 69
2/15/2011 66.75
2/16/2011 69
2/17/2011 68.75
2/18/2011 69
2/21/2011 68.75
2/22/2011 69.75
2/23/2011 68
2/24/2011 67
2/25/2011 66.75
2/28/2011 65.5
3/1/2011 66.25
3/2/2011 68
3/3/2011 68.5
3/4/2011 69.25
3/7/2011 70.5
3/8/2011 70.75
3/9/2011 71
3/10/2011 69.5
3/11/2011 69.5
3/14/2011 70
3/15/2011 67.75
3/16/2011 68.25
3/17/2011 71
3/18/2011 71
3/21/2011 71
3/22/2011 71
3/23/2011 71.5
3/24/2011 71.75
3/25/2011 71
3/28/2011 71.75
3/29/2011 71.5
3/30/2011 71.25
3/31/2011 70.75
4/1/2011 70.5
4/4/2011 69.5
4/5/2011 70
4/6/2011 69.5
4/7/2011 69.25
4/8/2011 69
4/11/2011 69.5
4/12/2011 69.5
4/13/2011 69.5
4/14/2011 70
4/15/2011 69.75
4/18/2011 70
4/19/2011 70
4/20/2011 70
4/21/2011 70
4/26/2011 70
4/27/2011 69.5
4/28/2011 67
4/29/2011 67
5/2/2011 65.5
5/3/2011 66
5/4/2011 65.75
5/5/2011 64.25
5/6/2011 61.5
5/9/2011 60.5
5/10/2011 62
5/11/2011 61.25
5/12/2011 61.25
5/13/2011 61.25
5/16/2011 62.25
5/17/2011 62.25
5/18/2011 60.25
5/19/2011 60.75
5/20/2011 60.75
5/23/2011 60.5
5/24/2011 59.75
5/25/2011 58.75
5/26/2011 58.25
5/27/2011 59.5
5/30/2011 59.5
5/31/2011 59.25
6/1/2011 61
6/3/2011 59.75
6/6/2011 59.75
6/7/2011 60
6/8/2011 60.25
6/9/2011 59.5
6/10/2011 58
6/13/2011 56.25
6/14/2011 56
6/15/2011 55.75
6/16/2011 57.25
6/17/2011 57
6/20/2011 55.5
6/21/2011 55.5
6/22/2011 55.5
6/23/2011 56.25
6/24/2011 56.25
6/27/2011 56.5
6/28/2011 57.5
6/29/2011 59.5
6/30/2011 61
7/1/2011 65
7/4/2011 62.5
7/5/2011 63
7/6/2011 63.5
7/7/2011 63.5
7/8/2011 63.75
7/11/2011 63.5
7/12/2011 64.25
7/13/2011 63
7/14/2011 62.25
7/15/2011 61.5
7/18/2011 60
7/19/2011 62.25
7/20/2011 61
7/21/2011 61.25
7/22/2011 62.75
7/25/2011 60
7/26/2011 57.5
7/27/2011 57
7/28/2011 57.25
7/29/2011 57.25
8/1/2011 58
8/2/2011 57.5
8/3/2011 58.25
8/4/2011 55.5
8/5/2011 56.25
8/8/2011 55
8/9/2011 55.75
8/10/2011 59.5
8/11/2011 59.5
8/12/2011 61.5
8/15/2011 58.75
8/16/2011 62
8/17/2011 60.5
8/18/2011 62
8/19/2011 59.5
8/22/2011 59
8/23/2011 60
8/24/2011 59.75
8/25/2011 59.75
8/26/2011 60
8/29/2011 58
8/30/2011 57.25
8/31/2011 58
9/1/2011 58
9/2/2011 57.5
9/5/2011 57.5
9/6/2011 57.25
9/7/2011 55.75
9/8/2011 57.25
9/9/2011 56.5
9/12/2011 53.75
9/13/2011 53.75
9/14/2011 54
9/15/2011 53.25
9/16/2011 54.25
9/19/2011 53.25
9/20/2011 53.75
9/21/2011 52
9/22/2011 50.25
9/23/2011 51
9/26/2011 49.5
9/27/2011 52.75
9/28/2011 52
9/29/2011 52.5
9/30/2011 51.75
10/3/2011 50.5
10/4/2011 49.3
10/5/2011 48.5
10/6/2011 49
10/7/2011 49
10/10/2011 51
10/11/2011 49.8
10/12/2011 50.25
10/13/2011 50.75
10/14/2011 51.5
10/17/2011 52
10/18/2011 52.75
10/19/2011 53.25
10/20/2011 53.5
10/21/2011 52
10/24/2011 51.5
10/25/2011 52.75
10/26/2011 52.75
10/27/2011 55.75
10/28/2011 56.25
10/31/2011 55.25
11/1/2011 56.25
11/2/2011 54.25
11/3/2011 54.5
11/4/2011 54.5
11/7/2011 53.5
11/8/2011 54.25
11/9/2011 54.25
11/10/2011 55
11/11/2011 54
11/14/2011 55
11/15/2011 54.25
11/16/2011 54
11/17/2011 53.25
11/18/2011 53
11/21/2011 52.75
11/22/2011 54
11/23/2011 53
11/24/2011 52
11/25/2011 52.5
11/28/2011 52.5
11/29/2011 52.5
11/30/2011 57
12/1/2011 54
12/2/2011 53
12/5/2011 53.75
12/6/2011 53.5
12/7/2011 54
12/8/2011 53
12/9/2011 53.75
12/12/2011 53.5
12/13/2011 52.5
12/14/2011 53.75
12/15/2011 53.5
12/16/2011 53.25
12/19/2011 53
12/20/2011 53.5
12/21/2011 53.5
12/22/2011 53.75
12/23/2011 53
12/27/2011 54
12/28/2011 53.75
12/29/2011 53.75
12/30/2011 54
1/2/2012 54.75
1/3/2012 56
1/4/2012 57
1/5/2012 56.25
1/6/2012 56.25
1/9/2012 56.25
1/10/2012 57.25
1/11/2012 57
1/12/2012 59
1/13/2012 59.25
1/16/2012 58
1/17/2012 59.25
1/18/2012 59.75
1/19/2012 59
1/20/2012 57.75
1/23/2012 59
1/24/2012 59
1/25/2012 58.5
1/26/2012 59.5
1/27/2012 60
1/30/2012 60
1/31/2012 59.5
2/1/2012 60
2/2/2012 60.75
2/3/2012 61.5
2/6/2012 62
2/7/2012 61
2/8/2012 62
2/9/2012 62.25
2/10/2012 63
2/13/2012 61.75
2/14/2012 62.25
2/15/2012 62
2/16/2012 61.25
2/17/2012 61
2/20/2012 61.25
2/21/2012 61
2/22/2012 61.75
2/23/2012 60.5
2/24/2012 60.5
2/27/2012 61.5
2/28/2012 61.75
2/29/2012 62.75
3/1/2012 62
3/2/2012 61
3/5/2012 60.5
3/6/2012 60
3/7/2012 60.5
3/8/2012 61.25
3/9/2012 61.5
3/12/2012 61.25
3/13/2012 61.25
3/14/2012 60.75
3/15/2012 61.5
3/16/2012 61.75
3/19/2012 62
3/20/2012 61
3/21/2012 60.5
3/22/2012 60.75
3/23/2012 60.75
3/26/2012 61
3/27/2012 61.75
3/28/2012 62
3/29/2012 61
3/30/2012 60.75
4/2/2012 61
4/3/2012 60.5
4/4/2012 60.5
4/5/2012 60.5
4/10/2012 60.25
4/11/2012 60
4/12/2012 61.25
4/13/2012 61.5
4/16/2012 60.75
4/17/2012 61.5
4/18/2012 62
4/19/2012 62
4/20/2012 62.25
4/23/2012 61.75
4/24/2012 62
4/25/2012 62
4/26/2012 62
4/27/2012 61.25
4/30/2012 61.5
5/2/2012 61.5
5/3/2012 61.5
5/4/2012 57.75
5/7/2012 55.5
5/8/2012 55
5/9/2012 55.5
5/10/2012 55
5/11/2012 55.75
5/14/2012 55.5
5/15/2012 55.75
5/16/2012 55.25
5/18/2012 53
5/21/2012 54
5/22/2012 53.5
5/23/2012 54
5/24/2012 53.75
5/25/2012 52
5/28/2012 53
5/29/2012 54
5/30/2012 54
5/31/2012 53
6/1/2012 52.75
6/4/2012 51.75
6/5/2012 51.75
6/7/2012 52.5
6/8/2012 52.25
6/11/2012 52
6/12/2012 53.5
6/13/2012 51.5
6/14/2012 51.5
6/15/2012 51.25
6/18/2012 53
6/19/2012 52
6/20/2012 52.75
6/21/2012 56.5
6/25/2012 56
6/26/2012 57.25
6/27/2012 55
6/28/2012 54.5
6/29/2012 56.5
7/2/2012 56
7/3/2012 56
7/4/2012 55.5
7/5/2012 57.5
7/6/2012 58
7/9/2012 58.25
7/10/2012 58.25
7/11/2012 59
7/12/2012 59
7/13/2012 56.75
7/16/2012 56.25
7/17/2012 56.75
7/18/2012 56
7/19/2012 56
7/20/2012 55.25
7/23/2012 55
7/24/2012 56
7/25/2012 54
7/26/2012 53
7/27/2012 52.75
7/30/2012 54
7/31/2012 52.75
8/1/2012 53
8/2/2012 53.5
8/3/2012 54
8/6/2012 53
8/7/2012 53
8/8/2012 53.25
8/9/2012 53.5
8/10/2012 52.75
8/13/2012 52.75
8/14/2012 52.75
8/15/2012 51.75
8/16/2012 52.25
8/17/2012 53
8/20/2012 53.25
8/21/2012 53.25
8/22/2012 53.5
8/23/2012 55.5
8/24/2012 55
8/27/2012 55
8/28/2012 55.5
8/29/2012 56.25
8/30/2012 55.5
8/31/2012 54.75
9/3/2012 56
9/4/2012 55.5
9/5/2012 55.75
9/6/2012 56.25
9/7/2012 56.5
9/10/2012 56.5
9/11/2012 55
9/12/2012 55
9/13/2012 55
9/14/2012 55.25
9/17/2012 55
9/18/2012 54.5
9/19/2012 55.75
9/20/2012 55.75
9/21/2012 55.75
9/24/2012 55.5
9/25/2012 57.25
9/26/2012 57
9/27/2012 57.75
9/28/2012 55
10/1/2012 56.75
10/2/2012 57.25
10/3/2012 58
10/4/2012 58.25
10/5/2012 57.75
10/8/2012 58.5
10/9/2012 57.5
10/10/2012 56.5
10/11/2012 56.5
10/12/2012 58.25
10/15/2012 58.25
10/16/2012 59
10/17/2012 60
10/18/2012 60.25
10/19/2012 59.75
10/22/2012 60
10/23/2012 60
10/24/2012 56.75
10/25/2012 57
10/26/2012 58.5
10/29/2012 59.5
10/30/2012 59
10/31/2012 60
11/1/2012 59
11/2/2012 58.5
11/5/2012 59
11/6/2012 58.5
11/7/2012 56.75
11/8/2012 57.5
11/9/2012 57.5
11/12/2012 57.5
11/13/2012 56
11/14/2012 55.5
11/15/2012 53
11/16/2012 52.25
11/19/2012 53.75
11/20/2012 54.5
11/21/2012 53.75
11/22/2012 54.25
11/23/2012 54.75
11/26/2012 54.25
11/27/2012 53
11/28/2012 53.75
11/29/2012 53
11/30/2012 53
12/3/2012 53.5
12/4/2012 52.75
12/5/2012 53
12/6/2012 53.5
12/7/2012 54.75
12/10/2012 53.75
12/11/2012 53.75
12/12/2012 54.5
12/13/2012 55
12/14/2012 58
12/17/2012 58
12/18/2012 58.25
12/19/2012 59
12/20/2012 59
12/21/2012 59
12/27/2012 58.75
12/28/2012 59
1/2/2013 59.5
1/3/2013 59.5
1/4/2013 59
1/7/2013 59.25
1/8/2013 59.25
1/9/2013 59
1/10/2013 59
1/11/2013 58.75
1/14/2013 58.75
1/15/2013 58.5
1/16/2013 58
1/17/2013 57.75
1/18/2013 57.75
1/21/2013 57.5
1/22/2013 57
1/23/2013 57.75
1/24/2013 57
1/25/2013 58
1/28/2013 57.75
1/29/2013 57.25
1/30/2013 57.75
1/31/2013 58
2/1/2013 57.25
2/4/2013 56.75
2/5/2013 57
2/6/2013 57.75
2/7/2013 58
2/8/2013 58
2/11/2013 58
2/12/2013 57
2/13/2013 57.5
2/14/2013 57.5
2/15/2013 57
2/18/2013 57.25
2/19/2013 57.5
2/20/2013 58.75
2/21/2013 58.75
2/22/2013 58.25
2/25/2013 57.75
2/26/2013 57.5
2/27/2013 57.75
2/28/2013 60.25
3/1/2013 59.25
3/4/2013 59.5
3/5/2013 59.5
3/6/2013 59.5
3/7/2013 59
3/8/2013 59
3/11/2013 59.5
3/12/2013 59.5
3/13/2013 59.25
3/14/2013 59.5
3/15/2013 59.25
3/18/2013 59.5
3/19/2013 59.5
3/20/2013 58.75
3/21/2013 58.5
3/22/2013 59.25
3/25/2013 60
3/26/2013 60
3/27/2013 62
3/28/2013 62
4/2/2013 62
4/3/2013 61.5
4/4/2013 61.25
4/5/2013 60.75
4/8/2013 59
4/9/2013 59
4/10/2013 59.25
4/11/2013 60
4/12/2013 60
4/15/2013 59
4/16/2013 60.5
4/17/2013 59.5
4/18/2013 60
4/19/2013 59.5
4/22/2013 59.75
4/23/2013 60.5
4/24/2013 59.25
4/25/2013 60
4/26/2013 60.75
4/29/2013 61
4/30/2013 61.25
5/2/2013 61.25
5/3/2013 58.5
5/6/2013 59
5/7/2013 59
5/8/2013 59
5/10/2013 59
5/13/2013 58.5
5/14/2013 58
5/15/2013 58
5/16/2013 57.75
5/17/2013 57.75
5/20/2013 57.75
5/21/2013 58
5/22/2013 58.25
5/23/2013 57.75
5/24/2013 57.25
5/27/2013 57.25
5/28/2013 57.5
5/29/2013 57.25
5/30/2013 57.75
5/31/2013 57.5
6/3/2013 58
6/4/2013 58
6/5/2013 58.5
6/7/2013 58.25
6/10/2013 58.25
6/11/2013 58.5
6/12/2013 58.5
6/13/2013 58
6/14/2013 58.25
6/17/2013 58.5
6/18/2013 58.5
6/19/2013 58
6/20/2013 58.75
6/24/2013 58.25
6/25/2013 57.75
6/26/2013 58.5
6/27/2013 58.5
6/28/2013 58.25
7/1/2013 59
7/2/2013 58.5
7/3/2013 58
7/4/2013 58.75
7/5/2013 59
7/8/2013 59
7/9/2013 59
7/10/2013 59
7/11/2013 59.25
7/12/2013 60.5
7/15/2013 60
7/16/2013 60
7/17/2013 60.5
7/18/2013 60.25
7/19/2013 60.25
7/22/2013 60
7/23/2013 60.25
7/24/2013 60.25
7/25/2013 60.5
7/26/2013 60.5
7/29/2013 60.75
7/30/2013 61
7/31/2013 61
8/1/2013 61.5
8/2/2013 61.5
8/5/2013 61.5
8/6/2013 61.75
8/7/2013 62.5
8/8/2013 63.25
8/9/2013 63.5
8/12/2013 64
8/13/2013 62
8/14/2013 63.5
8/15/2013 63
8/16/2013 63
8/19/2013 63.5
8/20/2013 63.5
8/21/2013 63.5
8/22/2013 65
8/23/2013 65.5
8/26/2013 66
8/27/2013 65.25
8/28/2013 65.5
8/29/2013 66.25
8/30/2013 65.75
9/2/2013 66
9/3/2013 65.5
9/4/2013 65.5
9/5/2013 66.5
9/6/2013 69.5
9/9/2013 68
9/10/2013 69
9/11/2013 69.5
9/12/2013 70
9/13/2013 70
9/16/2013 70.5
9/17/2013 71.5
9/18/2013 72.5
9/19/2013 73.25
9/20/2013 72.5
9/23/2013 73
9/24/2013 72
9/25/2013 69
9/26/2013 70.75
9/27/2013 69.75
9/30/2013 68
10/1/2013 67.5
10/2/2013 68.5
10/3/2013 67.75
10/4/2013 69
10/7/2013 70
10/8/2013 70
10/9/2013 69.75
10/10/2013 70
10/11/2013 70
10/14/2013 70
10/15/2013 70.5
10/16/2013 70.25
10/17/2013 70.25
10/18/2013 70
10/21/2013 69.75
10/22/2013 70.25
10/23/2013 71
10/24/2013 70
10/25/2013 70
10/28/2013 72
10/29/2013 72.75
10/30/2013 72.75
10/31/2013 73
11/1/2013 73
11/4/2013 74.75
11/5/2013 75.25
11/6/2013 78.75
11/7/2013 78
11/8/2013 77.25
11/11/2013 78.5
11/12/2013 78.25
11/13/2013 78.5
11/14/2013 79.25
11/15/2013 78.75
11/18/2013 80
11/19/2013 80
11/20/2013 77
11/21/2013 76
11/22/2013 77
11/25/2013 79.5
11/26/2013 81
11/27/2013 81
11/28/2013 80.25
11/29/2013 80.75
12/2/2013 79.75
12/3/2013 78.25
12/4/2013 77.5
12/5/2013 76.5
12/6/2013 75.75
12/9/2013 76
12/10/2013 77
12/11/2013 75.5
12/12/2013 74.75
12/13/2013 73.5
12/16/2013 75.5
12/17/2013 76.5
12/18/2013 78
12/19/2013 79.75
12/20/2013 83.25
12/23/2013 81.5
12/27/2013 82.75
12/30/2013 83.25

Aktiens utveckling 2013

SEK, stängningskurs

Dra muspekaren över grafen för att se exakta värden och datum

Datum Stängn.kurs
1/2/2013 59.5
1/3/2013 59.5
1/4/2013 59
1/7/2013 59.25
1/8/2013 59.25
1/9/2013 59
1/10/2013 59
1/11/2013 58.75
1/14/2013 58.75
1/15/2013 58.5
1/16/2013 58
1/17/2013 57.75
1/18/2013 57.75
1/21/2013 57.5
1/22/2013 57
1/23/2013 57.75
1/24/2013 57
1/25/2013 58
1/28/2013 57.75
1/29/2013 57.25
1/30/2013 57.75
1/31/2013 58
2/1/2013 57.25
2/4/2013 56.75
2/5/2013 57
2/6/2013 57.75
2/7/2013 58
2/8/2013 58
2/11/2013 58
2/12/2013 57
2/13/2013 57.5
2/14/2013 57.5
2/15/2013 57
2/18/2013 57.25
2/19/2013 57.5
2/20/2013 58.75
2/21/2013 58.75
2/22/2013 58.25
2/25/2013 57.75
2/26/2013 57.5
2/27/2013 57.75
2/28/2013 60.25
3/1/2013 59.25
3/4/2013 59.5
3/5/2013 59.5
3/6/2013 59.5
3/7/2013 59
3/8/2013 59
3/11/2013 59.5
3/12/2013 59.5
3/13/2013 59.25
3/14/2013 59.5
3/15/2013 59.25
3/18/2013 59.5
3/19/2013 59.5
3/20/2013 58.75
3/21/2013 58.5
3/22/2013 59.25
3/25/2013 60
3/26/2013 60
3/27/2013 62
3/28/2013 62
4/2/2013 62
4/3/2013 61.5
4/4/2013 61.25
4/5/2013 60.75
4/8/2013 59
4/9/2013 59
4/10/2013 59.25
4/11/2013 60
4/12/2013 60
4/15/2013 59
4/16/2013 60.5
4/17/2013 59.5
4/18/2013 60
4/19/2013 59.5
4/22/2013 59.75
4/23/2013 60.5
4/24/2013 59.25
4/25/2013 60
4/26/2013 60.75
4/29/2013 61
4/30/2013 61.25
5/2/2013 61.25
5/3/2013 58.5
5/6/2013 59
5/7/2013 59
5/8/2013 59
5/10/2013 59
5/13/2013 58.5
5/14/2013 58
5/15/2013 58
5/16/2013 57.75
5/17/2013 57.75
5/20/2013 57.75
5/21/2013 58
5/22/2013 58.25
5/23/2013 57.75
5/24/2013 57.25
5/27/2013 57.25
5/28/2013 57.5
5/29/2013 57.25
5/30/2013 57.75
5/31/2013 57.5
6/3/2013 58
6/4/2013 58
6/5/2013 58.5
6/7/2013 58.25
6/10/2013 58.25
6/11/2013 58.5
6/12/2013 58.5
6/13/2013 58
6/14/2013 58.25
6/17/2013 58.5
6/18/2013 58.5
6/19/2013 58
6/20/2013 58.75
6/24/2013 58.25
6/25/2013 57.75
6/26/2013 58.5
6/27/2013 58.5
6/28/2013 58.25
7/1/2013 59
7/2/2013 58.5
7/3/2013 58
7/4/2013 58.75
7/5/2013 59
7/8/2013 59
7/9/2013 59
7/10/2013 59
7/11/2013 59.25
7/12/2013 60.5
7/15/2013 60
7/16/2013 60
7/17/2013 60.5
7/18/2013 60.25
7/19/2013 60.25
7/22/2013 60
7/23/2013 60.25
7/24/2013 60.25
7/25/2013 60.5
7/26/2013 60.5
7/29/2013 60.75
7/30/2013 61
7/31/2013 61
8/1/2013 61.5
8/2/2013 61.5
8/5/2013 61.5
8/6/2013 61.75
8/7/2013 62.5
8/8/2013 63.25
8/9/2013 63.5
8/12/2013 64
8/13/2013 62
8/14/2013 63.5
8/15/2013 63
8/16/2013 63
8/19/2013 63.5
8/20/2013 63.5
8/21/2013 63.5
8/22/2013 65
8/23/2013 65.5
8/26/2013 66
8/27/2013 65.25
8/28/2013 65.5
8/29/2013 66.25
8/30/2013 65.75
9/2/2013 66
9/3/2013 65.5
9/4/2013 65.5
9/5/2013 66.5
9/6/2013 69.5
9/9/2013 68
9/10/2013 69
9/11/2013 69.5
9/12/2013 70
9/13/2013 70
9/16/2013 70.5
9/17/2013 71.5
9/18/2013 72.5
9/19/2013 73.25
9/20/2013 72.5
9/23/2013 73
9/24/2013 72
9/25/2013 69
9/26/2013 70.75
9/27/2013 69.75
9/30/2013 68
10/1/2013 67.5
10/2/2013 68.5
10/3/2013 67.75
10/4/2013 69
10/7/2013 70
10/8/2013 70
10/9/2013 69.75
10/10/2013 70
10/11/2013 70
10/14/2013 70
10/15/2013 70.5
10/16/2013 70.25
10/17/2013 70.25
10/18/2013 70
10/21/2013 69.75
10/22/2013 70.25
10/23/2013 71
10/24/2013 70
10/25/2013 70
10/28/2013 72
10/29/2013 72.75
10/30/2013 72.75
10/31/2013 73
11/1/2013 73
11/4/2013 74.75
11/5/2013 75.25
11/6/2013 78.75
11/7/2013 78
11/8/2013 77.25
11/11/2013 78.5
11/12/2013 78.25
11/13/2013 78.5
11/14/2013 79.25
11/15/2013 78.75
11/18/2013 80
11/19/2013 80
11/20/2013 77
11/21/2013 76
11/22/2013 77
11/25/2013 79.5
11/26/2013 81
11/27/2013 81
11/28/2013 80.25
11/29/2013 80.75
12/2/2013 79.75
12/3/2013 78.25
12/4/2013 77.5
12/5/2013 76.5
12/6/2013 75.75
12/9/2013 76
12/10/2013 77
12/11/2013 75.5
12/12/2013 74.75
12/13/2013 73.5
12/16/2013 75.5
12/17/2013 76.5
12/18/2013 78
12/19/2013 79.75
12/20/2013 83.25
12/23/2013 81.5
12/27/2013 82.75
12/30/2013 83.25

Innehåll

Skriv ut sidanTill nedladdningar

Styrelsen föreslår årsstämman att en utdelning om SEK 4,00 per aktie lämnas för verksamhetsåret 2013.

 

Här kan man lägga lite text.

Denna text ska till höger