Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	17.650	17.950	17.400	17.950	17.282	1,712
2023-11-24	17.950	17.950	17.800	17.950	17.282	492
2023-11-23	18.000	18.000	17.500	18.000	17.330	20,528
2023-11-22	17.200	18.000	16.950	18.000	17.330	14,956
2023-11-21	17.550	17.550	17.050	17.350	16.704	3,475
2023-11-20	17.950	18.100	17.200	17.400	16.752	48,343
2023-11-17	18.200	18.200	17.550	18.000	17.330	13,291
2023-11-16	17.600	18.250	17.600	18.150	17.474	8,339
2023-11-15	18.050	18.050	17.500	17.700	17.041	14,793
2023-11-14	17.750	18.150	17.450	18.050	17.378	26,618
2023-11-13	17.700	19.300	17.150	18.250	17.571	23,606
2023-11-10	17.550	18.000	17.400	17.700	17.041	13,108
2023-11-09	17.500	18.000	17.100	17.950	17.282	20,577
2023-11-08	18.000	18.350	16.850	17.500	16.849	13,946
2023-11-07	20.200	20.200	16.600	17.500	16.608	41,622
2023-11-06	18.000	19.350	17.750	19.050	18.079	19,250
2023-11-03	17.300	17.700	17.300	17.500	16.608	2,684
2023-11-02	17.000	17.350	16.900	17.250	16.371	10,504
2023-11-01	16.700	17.000	16.550	16.950	16.086	4,812
2023-10-31	16.800	17.100	16.300	16.750	15.896	11,035
2023-10-30	16.750	16.800	16.750	16.750	15.896	2,607
2023-10-27	17.800	18.000	16.900	16.900	16.038	6,857
2023-10-26	17.400	18.450	17.400	18.450	17.509	8,356
2023-10-25	17.550	17.950	17.550	17.600	16.703	1,823
2023-10-24	17.150	17.300	16.750	17.250	16.371	8,244
2023-10-23	17.000	17.450	16.950	17.150	16.276	4,759
2023-10-20	17.050	17.450	16.500	16.950	16.086	16,071
2023-10-19	17.600	17.600	17.000	17.000	16.133	16,442
2023-10-18	17.850	18.100	17.450	17.450	16.560	20,147
2023-10-17	18.050	18.300	17.750	17.850	16.940	20,293
2023-10-16	18.050	18.050	17.500	18.050	17.130	8,386
2023-10-13	18.250	18.250	18.150	18.150	17.225	2,330
2023-10-12	18.050	18.450	18.050	18.450	17.509	2,037
2023-10-11	18.500	18.500	18.500	18.500	17.557	10
2023-10-10	18.200	18.450	18.200	18.450	17.509	2,102
2023-10-09	17.800	17.800	17.750	17.750	16.845	1,002
2023-10-06	18.000	18.450	17.750	18.000	17.082	2,547
2023-10-05	17.900	17.900	17.500	17.900	16.988	3,261
2023-10-04	17.900	18.500	17.350	17.450	16.560	6,587
2023-10-03	17.900	17.900	17.450	17.450	16.560	163
2023-10-02	17.550	17.600	17.150	17.600	16.703	5,154
2023-09-29	17.150	17.450	17.100	17.450	16.560	5,310
2023-09-28	17.150	17.300	17.150	17.300	16.418	608
2023-09-27	17.500	17.500	17.500	17.500	16.608	20
2023-09-26	17.200	17.500	17.100	17.100	16.228	3,186
2023-09-25	16.800	17.500	16.250	17.200	16.323	39,703
2023-09-22	17.650	17.650	16.000	16.300	15.469	35,739
2023-09-21	18.000	18.450	17.300	17.650	16.750	15,572
2023-09-20	17.550	18.950	17.250	18.950	17.984	18,229
2023-09-19	17.600	17.600	17.400	17.500	16.608	6,668
2023-09-18	17.650	17.850	17.500	17.500	16.608	12,044
2023-09-15	18.550	18.750	17.250	17.650	16.750	60,078
2023-09-14	18.300	18.450	18.200	18.450	17.509	3,041
2023-09-13	18.850	18.850	18.000	18.450	17.509	6,337
2023-09-12	18.550	18.950	18.500	18.550	17.604	7,086
2023-09-11	18.200	18.700	18.200	18.600	17.652	14,288
2023-09-08	18.450	18.650	18.100	18.650	17.699	7,547
2023-09-06	18.550	18.950	18.500	18.950	17.984	4,921
2023-09-05	18.850	18.850	18.100	18.600	17.652	4,825
2023-09-04	19.200	19.200	18.900	18.900	17.937	812

← NewerPage 13 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.