Duroc AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	17.050	17.050	17.050	17.050	16.415	879
2024-08-14	16.650	17.000	16.650	16.950	16.319	1,204
2024-08-13	17.200	17.200	16.650	16.800	16.175	7,099
2024-08-12	16.950	17.200	16.950	17.200	16.560	4,717
2024-08-09	16.950	16.950	16.850	16.850	16.223	3,402
2024-08-08	17.150	17.150	16.750	16.750	16.127	2,677
2024-08-07	17.200	17.250	16.800	17.250	16.608	1,022
2024-08-06	17.100	17.100	16.600	17.000	16.367	6,394
2024-08-05	16.900	16.950	16.100	16.650	16.030	10,698
2024-08-02	17.100	17.400	16.850	16.900	16.271	11,281
2024-08-01	17.450	17.450	17.400	17.400	16.752	158
2024-07-31	17.600	17.600	17.250	17.550	16.897	10,382
2024-07-30	17.500	17.600	17.500	17.600	16.945	11,600
2024-07-29	17.100	17.400	17.000	17.350	16.704	4,321
2024-07-26	17.100	17.450	17.100	17.450	16.800	5,080
2024-07-25	17.050	17.550	17.000	17.100	16.463	15,715
2024-07-24	17.700	17.700	17.050	17.050	16.415	8,868
2024-07-23	17.950	17.950	17.250	17.300	16.656	16,418
2024-07-22	17.200	17.550	17.000	17.550	16.897	11,403
2024-07-19	17.400	17.400	17.000	17.200	16.560	19,010
2024-07-18	17.500	17.800	17.500	17.550	16.897	894
2024-07-17	17.850	17.850	17.500	17.550	16.897	2,105
2024-07-16	17.350	17.700	17.350	17.550	16.897	3,570
2024-07-15	17.600	17.700	17.600	17.650	16.993	1,961
2024-07-12	17.900	18.000	17.600	17.600	16.945	5,525
2024-07-11	17.700	17.900	17.400	17.400	16.752	1,854
2024-07-10	17.250	17.500	17.250	17.350	16.704	2,103
2024-07-09	17.400	17.800	17.400	17.500	16.849	1,252
2024-07-08	17.900	17.900	17.600	17.750	17.089	8,794
2024-07-05	18.350	18.400	17.900	17.900	17.234	5,130
2024-07-04	17.950	17.950	17.950	17.950	17.282	800
2024-07-03	18.000	18.250	17.850	18.000	17.330	1,367
2024-07-02	17.950	18.350	17.800	18.000	17.330	6,403
2024-07-01	18.050	18.750	17.950	18.350	17.667	7,550
2024-06-28	18.350	18.750	18.050	18.050	17.378	6,481
2024-06-27	18.000	18.250	17.950	18.250	17.571	2,990
2024-06-26	18.300	18.500	17.950	18.200	17.523	8,594
2024-06-25	18.250	18.500	18.250	18.500	17.811	1,332
2024-06-24	17.950	18.250	17.850	18.250	17.571	7,038
2024-06-20	17.800	18.050	17.800	17.950	17.282	2,902
2024-06-19	17.950	17.950	17.800	17.800	17.137	352
2024-06-18	17.850	17.950	17.800	17.950	17.282	1,200
2024-06-17	18.950	18.950	17.950	17.950	17.282	5,936
2024-06-14	18.900	19.200	18.700	18.950	18.245	12,896
2024-06-13	19.100	19.200	18.850	18.850	18.148	4,788
2024-06-12	19.100	19.100	19.000	19.100	18.389	8,119
2024-06-11	19.000	19.050	18.950	19.000	18.293	18,788
2024-06-10	18.900	19.000	18.550	18.950	18.245	1,593
2024-06-07	18.600	19.750	18.600	18.900	18.196	17,559
2024-06-05	18.250	19.450	18.250	18.600	17.908	13,344
2024-06-04	18.600	18.650	18.100	18.100	17.426	9,855
2024-06-03	17.500	18.500	17.500	18.500	17.811	26,058
2024-05-31	17.500	17.500	17.100	17.500	16.849	1,231
2024-05-30	17.100	17.850	17.100	17.850	17.186	1,721
2024-05-29	16.950	17.100	16.500	17.100	16.463	20,343
2024-05-28	17.250	17.250	17.150	17.250	16.608	456
2024-05-27	17.050	17.250	17.000	17.250	16.608	4,923
2024-05-24	17.200	17.250	16.900	17.000	16.367	7,313
2024-05-23	17.050	17.250	17.000	17.200	16.560	41,497
2024-05-22	17.000	17.150	17.000	17.000	16.367	15,100

← NewerPage 10 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-05	0.3500 SEK
2024-11-06	0.3000 SEK
2023-11-08	0.2500 SEK
2022-11-09	0.2500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.