Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	19.350	19.350	19.350	19.350	18.364	13
2023-08-31	19.050	19.450	19.000	19.350	18.364	4,874
2023-08-30	18.950	18.950	18.800	18.900	17.937	1,632
2023-08-29	19.300	20.100	19.050	19.450	18.458	11,758
2023-08-28	19.000	19.000	18.550	19.000	18.031	7,417
2023-08-25	18.950	19.450	18.500	19.000	18.031	2,341
2023-08-24	19.500	19.500	18.700	18.950	17.984	1,960
2023-08-23	19.450	19.550	18.950	19.550	18.553	8,660
2023-08-22	19.050	19.700	19.050	19.700	18.696	229
2023-08-21	19.650	19.700	19.500	19.700	18.696	533
2023-08-18	20.000	20.100	19.000	19.650	18.648	13,110
2023-08-17	19.350	19.950	19.350	19.950	18.933	1,308
2023-08-16	19.300	19.550	19.200	19.400	18.411	3,990
2023-08-15	20.300	20.300	19.500	19.800	18.791	6,181
2023-08-14	20.600	20.600	20.000	20.400	19.360	4,473
2023-08-11	20.800	21.000	20.100	20.600	19.550	4,725
2023-08-10	21.300	21.300	20.100	20.800	19.740	7,989
2023-08-09	19.800	21.400	19.800	21.200	20.119	6,706
2023-08-08	19.400	21.500	19.100	21.500	20.404	5,871
2023-08-07	19.400	19.650	19.350	19.650	18.648	4,877
2023-08-03	19.550	19.550	19.550	19.550	18.553	389
2023-08-02	19.500	19.700	19.350	19.600	18.601	6,631
2023-08-01	19.850	19.850	19.250	19.500	18.506	6,863
2023-07-31	19.000	19.900	19.000	19.850	18.838	3,351
2023-07-28	19.750	19.750	19.050	19.700	18.696	2,936
2023-07-27	20.000	20.000	20.000	20.000	18.980	35
2023-07-26	20.000	20.500	20.000	20.000	18.980	86
2023-07-25	19.000	20.300	19.000	20.000	18.980	2,764
2023-07-24	19.500	20.200	19.500	20.200	19.170	640
2023-07-21	20.600	20.600	20.500	20.500	19.455	1,180
2023-07-20	20.600	20.600	20.600	20.600	19.550	1,855
2023-07-19	19.850	21.000	19.850	21.000	19.929	6,938
2023-07-18	20.000	20.000	19.950	19.950	18.933	599
2023-07-17	19.950	19.950	19.950	19.950	18.933	262
2023-07-14	19.900	19.900	19.800	19.800	18.791	1,798
2023-07-13	20.000	20.000	20.000	20.000	18.980	1,010
2023-07-12	19.950	19.950	19.950	19.950	18.933	5
2023-07-11	20.700	20.700	19.900	20.500	19.455	2,705
2023-07-10	20.000	20.700	19.450	20.100	19.075	5,761
2023-07-07	19.900	20.100	19.900	20.100	19.075	5,895
2023-07-06	19.400	20.000	19.400	19.400	18.411	3,648
2023-07-05	20.000	20.000	19.950	19.950	18.933	467
2023-07-04	19.500	19.950	19.500	19.900	18.886	5,375
2023-07-03	19.750	19.900	19.650	19.650	18.648	4,662
2023-06-30	20.300	20.300	19.250	19.450	18.458	9,325
2023-06-29	19.950	20.300	19.600	19.750	18.743	7,925
2023-06-28	21.000	21.000	19.850	19.850	18.838	868
2023-06-27	20.000	21.000	20.000	21.000	19.929	1,435
2023-06-26	19.550	20.100	19.400	20.100	19.075	5,248
2023-06-22	20.100	20.600	19.550	20.100	19.075	15,172
2023-06-21	20.900	21.000	20.500	20.800	19.740	6,992
2023-06-20	21.300	22.000	20.600	20.800	19.740	27,811
2023-06-19	21.400	21.700	21.300	21.300	20.214	5,759
2023-06-16	21.400	21.600	21.400	21.600	20.499	1,655
2023-06-15	20.800	21.300	20.800	21.300	20.214	6
2023-06-14	21.100	21.300	20.700	21.300	20.214	3,686
2023-06-13	20.700	21.200	20.700	21.200	20.119	1,200
2023-06-12	20.700	21.000	20.500	21.000	19.929	3,118
2023-06-09	21.200	21.200	21.000	21.000	19.929	4,667
2023-06-08	22.500	22.500	21.500	21.600	20.499	12,013

← NewerPage 14 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.