Duroc AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 17.000 | 17.150 | 17.000 | 17.000 | 16.367 | 15,100 |
| 2024-05-21 | 17.000 | 17.250 | 17.000 | 17.150 | 16.512 | 11,832 |
| 2024-05-20 | 17.150 | 17.400 | 17.000 | 17.400 | 16.752 | 12,987 |
| 2024-05-17 | 17.050 | 17.250 | 16.800 | 17.000 | 16.367 | 10,203 |
| 2024-05-16 | 17.250 | 17.250 | 17.050 | 17.050 | 16.415 | 11,229 |
| 2024-05-15 | 17.100 | 17.450 | 17.000 | 17.250 | 16.608 | 18,843 |
| 2024-05-14 | 17.100 | 17.450 | 17.000 | 17.100 | 16.463 | 26,595 |
| 2024-05-13 | 17.050 | 17.800 | 17.000 | 17.800 | 17.137 | 5,176 |
| 2024-05-10 | 17.050 | 17.350 | 17.000 | 17.300 | 16.656 | 45,075 |
| 2024-05-08 | 16.800 | 17.050 | 16.800 | 17.050 | 16.415 | 3,712 |
| 2024-05-07 | 17.050 | 17.100 | 16.850 | 17.100 | 16.463 | 5,970 |
| 2024-05-06 | 17.250 | 17.300 | 17.050 | 17.100 | 16.463 | 5,100 |
| 2024-05-03 | 16.800 | 18.250 | 16.800 | 17.250 | 16.608 | 50,571 |
| 2024-05-02 | 17.950 | 18.050 | 17.350 | 17.750 | 17.089 | 15,341 |
| 2024-04-30 | 18.000 | 18.150 | 17.650 | 17.650 | 16.993 | 3,197 |
| 2024-04-29 | 17.900 | 18.400 | 17.550 | 17.900 | 17.234 | 19,583 |
| 2024-04-26 | 17.700 | 17.900 | 17.450 | 17.900 | 17.234 | 5,534 |
| 2024-04-25 | 17.650 | 17.750 | 17.450 | 17.450 | 16.800 | 11,651 |
| 2024-04-24 | 17.600 | 17.700 | 17.300 | 17.500 | 16.849 | 4,990 |
| 2024-04-23 | 17.550 | 17.750 | 17.300 | 17.750 | 17.089 | 6,507 |
| 2024-04-22 | 17.400 | 18.400 | 17.400 | 18.000 | 17.330 | 20,767 |
| 2024-04-19 | 17.100 | 17.400 | 16.950 | 17.050 | 16.415 | 1,964 |
| 2024-04-18 | 16.900 | 17.450 | 16.900 | 17.100 | 16.463 | 23,354 |
| 2024-04-17 | 17.150 | 17.400 | 17.100 | 17.200 | 16.560 | 4,739 |
| 2024-04-16 | 17.750 | 17.750 | 17.100 | 17.150 | 16.512 | 2,803 |
| 2024-04-15 | 17.650 | 17.800 | 17.200 | 17.400 | 16.752 | 12,193 |
| 2024-04-12 | 17.250 | 17.750 | 17.200 | 17.750 | 17.089 | 5,170 |
| 2024-04-11 | 17.000 | 17.400 | 17.000 | 17.250 | 16.608 | 5,548 |
| 2024-04-10 | 17.450 | 17.550 | 17.450 | 17.450 | 16.800 | 5,402 |
| 2024-04-09 | 17.100 | 17.450 | 17.100 | 17.450 | 16.800 | 9,067 |
| 2024-04-08 | 17.050 | 17.400 | 17.000 | 17.200 | 16.560 | 35,830 |
| 2024-04-05 | 17.550 | 17.550 | 17.150 | 17.550 | 16.897 | 8,621 |
| 2024-04-04 | 18.000 | 18.000 | 17.950 | 17.950 | 17.282 | 333 |
| 2024-04-03 | 17.600 | 18.300 | 17.550 | 18.300 | 17.619 | 11,883 |
| 2024-04-02 | 17.650 | 18.100 | 17.500 | 18.000 | 17.330 | 19,617 |
| 2024-03-28 | 17.750 | 18.000 | 17.700 | 17.950 | 17.282 | 2,213 |
| 2024-03-27 | 17.500 | 17.900 | 17.150 | 17.900 | 17.234 | 5,935 |
| 2024-03-26 | 17.450 | 17.500 | 17.050 | 17.500 | 16.849 | 1,421 |
| 2024-03-25 | 17.500 | 17.550 | 17.100 | 17.450 | 16.800 | 6,726 |
| 2024-03-22 | 17.250 | 17.550 | 17.250 | 17.550 | 16.897 | 4,211 |
| 2024-03-21 | 17.550 | 17.750 | 17.200 | 17.200 | 16.560 | 5,537 |
| 2024-03-20 | 17.650 | 17.650 | 17.100 | 17.500 | 16.849 | 9,772 |
| 2024-03-19 | 17.300 | 17.450 | 17.150 | 17.450 | 16.800 | 13,220 |
| 2024-03-18 | 16.800 | 16.950 | 16.550 | 16.900 | 16.271 | 5,396 |
| 2024-03-15 | 16.900 | 16.900 | 16.750 | 16.800 | 16.175 | 3,504 |
| 2024-03-14 | 17.000 | 17.000 | 16.800 | 16.800 | 16.175 | 2,215 |
| 2024-03-13 | 16.750 | 17.100 | 16.750 | 17.100 | 16.463 | 3,628 |
| 2024-03-12 | 16.950 | 17.000 | 16.950 | 17.000 | 16.367 | 10,117 |
| 2024-03-11 | 16.700 | 17.000 | 16.500 | 16.950 | 16.319 | 17,376 |
| 2024-03-08 | 16.850 | 17.100 | 16.450 | 17.100 | 16.463 | 22,860 |
| 2024-03-07 | 17.100 | 17.100 | 16.850 | 16.850 | 16.223 | 1,675 |
| 2024-03-06 | 17.000 | 17.350 | 16.750 | 17.000 | 16.367 | 7,742 |
| 2024-03-05 | 17.100 | 17.100 | 16.750 | 16.750 | 16.127 | 300 |
| 2024-03-04 | 17.550 | 17.550 | 17.050 | 17.100 | 16.463 | 6,256 |
| 2024-03-01 | 17.100 | 17.650 | 17.000 | 17.250 | 16.608 | 19,770 |
| 2024-02-29 | 17.100 | 18.100 | 17.000 | 17.050 | 16.415 | 12,492 |
| 2024-02-28 | 17.150 | 17.500 | 17.000 | 17.100 | 16.463 | 6,263 |
| 2024-02-27 | 17.000 | 17.800 | 16.550 | 17.500 | 16.849 | 33,060 |
| 2024-02-26 | 17.400 | 17.400 | 16.800 | 17.000 | 16.367 | 2,523 |
| 2024-02-23 | 17.250 | 17.500 | 17.100 | 17.400 | 16.752 | 6,775 |
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.