Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	17.400	17.450	17.250	17.250	16.608	6,151
2024-02-21	17.850	17.850	17.800	17.800	17.137	1,255
2024-02-20	17.600	17.650	17.600	17.650	16.993	342
2024-02-19	17.750	17.750	16.900	17.400	16.752	3,340
2024-02-16	17.450	17.550	17.100	17.550	16.897	8,203
2024-02-15	17.250	17.450	17.250	17.450	16.800	1,065
2024-02-14	17.250	17.300	16.800	17.250	16.608	12,617
2024-02-13	17.150	17.500	16.900	17.250	16.608	1,878
2024-02-12	17.050	17.250	16.900	17.250	16.608	9,259
2024-02-09	17.750	17.750	17.050	17.050	16.415	5,681
2024-02-08	17.500	17.750	17.000	17.750	17.089	4,574
2024-02-07	17.150	17.600	16.900	17.450	16.800	5,770
2024-02-06	17.350	17.350	17.000	17.000	16.367	1,208
2024-02-05	17.900	17.900	17.050	17.500	16.849	8,315
2024-02-02	18.900	18.900	17.650	18.500	17.811	20,791
2024-02-01	18.850	18.900	18.500	18.850	18.148	9,597
2024-01-31	18.650	19.000	18.350	18.400	17.715	8,533
2024-01-30	18.350	18.650	18.150	18.500	17.811	4,583
2024-01-29	18.150	18.350	18.150	18.350	17.667	1,555
2024-01-26	18.400	18.700	17.800	18.350	17.667	16,835
2024-01-25	18.250	18.450	17.950	18.350	17.667	8,733
2024-01-24	18.100	18.300	17.850	18.250	17.571	2,936
2024-01-23	18.300	18.300	17.850	18.100	17.426	1,522
2024-01-22	18.100	18.250	17.800	18.250	17.571	1,138
2024-01-19	18.100	18.250	18.100	18.100	17.426	10,380
2024-01-18	18.150	18.500	18.150	18.200	17.523	10,096
2024-01-17	17.950	18.500	17.950	18.150	17.474	1,591
2024-01-16	18.300	18.300	18.100	18.100	17.426	3,228
2024-01-15	18.500	18.500	18.100	18.100	17.426	2,648
2024-01-12	18.100	19.450	18.100	18.250	17.571	5,554
2024-01-11	18.500	18.500	18.400	18.450	17.763	2,645
2024-01-10	18.700	18.700	18.150	18.200	17.523	12,688
2024-01-09	18.850	18.900	18.350	18.700	18.004	5,291
2024-01-08	18.050	18.750	18.050	18.200	17.523	13,320
2024-01-05	18.300	18.700	18.150	18.150	17.474	17,745
2024-01-04	18.000	18.300	17.800	18.300	17.619	2,927
2024-01-03	18.350	18.350	17.650	17.650	16.993	24,813
2024-01-02	18.350	18.350	18.150	18.150	17.474	5,924
2023-12-29	18.200	18.500	18.100	18.150	17.474	29,016
2023-12-28	18.100	18.500	18.050	18.150	17.474	24,020
2023-12-27	18.100	18.100	17.600	17.850	17.186	26,131
2023-12-22	18.000	18.150	17.800	18.100	17.426	7,536
2023-12-21	17.900	18.200	17.850	18.150	17.474	5,107
2023-12-20	18.050	18.050	18.000	18.000	17.330	10,220
2023-12-19	17.900	18.250	17.900	18.000	17.330	8,815
2023-12-18	18.300	18.300	17.900	17.950	17.282	4,945
2023-12-15	18.100	18.550	18.100	18.300	17.619	8,825
2023-12-14	17.900	18.250	17.900	18.150	17.474	18,347
2023-12-13	18.200	18.250	17.950	18.250	17.571	3,200
2023-12-12	18.100	18.200	18.000	18.200	17.523	6,599
2023-12-11	18.100	18.550	18.000	18.000	17.330	89,552
2023-12-08	17.800	18.100	17.700	18.100	17.426	2,657
2023-12-07	18.200	18.200	17.800	17.800	17.137	1,182
2023-12-06	17.900	18.250	17.900	18.000	17.330	4,520
2023-12-05	18.000	18.050	17.600	17.900	17.234	2,211
2023-12-04	18.050	18.050	17.600	17.800	17.137	14,979
2023-12-01	17.600	18.050	17.600	17.650	16.993	5,847
2023-11-30	17.850	17.850	17.550	17.850	17.186	284
2023-11-29	17.450	17.900	17.400	17.850	17.186	1,177
2023-11-28	17.300	17.900	17.300	17.900	17.234	7,221

← NewerPage 12 of 21 · 1,246 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.