Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	21.000	22.500	20.600	22.500	21.353	10,343
2023-06-05	20.100	21.100	19.150	21.000	19.929	11,908
2023-06-02	19.950	20.800	19.950	20.800	19.740	5,523
2023-06-01	19.950	20.400	19.600	20.400	19.360	7,278
2023-05-31	20.400	20.700	20.000	20.200	19.170	8,634
2023-05-30	20.700	21.200	20.700	21.000	19.929	6,122
2023-05-29	21.000	21.300	20.800	20.800	19.740	2,426
2023-05-26	21.500	21.500	21.000	21.400	20.309	1,577
2023-05-25	21.000	21.400	20.800	21.400	20.309	1,834
2023-05-24	21.100	21.200	20.900	21.000	19.929	6,535
2023-05-23	22.100	22.100	21.600	21.600	20.499	1,359
2023-05-22	22.000	22.000	21.300	21.300	20.214	2,438
2023-05-19	21.400	21.800	21.400	21.400	20.309	8,937
2023-05-17	20.400	21.400	20.300	21.400	20.309	5,789
2023-05-16	20.500	20.800	20.000	20.800	19.740	10,286
2023-05-15	20.900	21.000	20.300	21.000	19.929	814
2023-05-12	20.600	20.900	20.600	20.600	19.550	2,770
2023-05-11	20.800	21.000	20.200	21.000	19.929	3,005
2023-05-10	20.900	20.900	20.900	20.900	19.835	1,840
2023-05-09	20.700	20.800	20.200	20.800	19.740	8,510
2023-05-08	21.400	21.400	20.900	21.000	19.929	4,105
2023-05-05	22.100	22.900	21.300	21.500	20.404	69,591
2023-05-04	21.100	22.100	21.000	22.000	20.878	16,739
2023-05-03	21.100	21.500	21.100	21.500	20.404	647
2023-05-02	21.000	21.900	21.000	21.400	20.309	8,814
2023-04-28	20.600	21.200	20.500	21.000	19.929	36,409
2023-04-27	20.600	20.900	20.600	20.800	19.740	19,980
2023-04-25	20.900	21.200	20.800	21.200	20.119	7,109
2023-04-24	21.400	21.500	21.000	21.000	19.929	14,949
2023-04-21	20.800	21.300	20.800	21.300	20.214	900
2023-04-20	21.600	21.600	21.000	21.500	20.404	4,552
2023-04-19	21.300	21.900	21.300	21.300	20.214	453
2023-04-17	21.100	21.700	21.000	21.700	20.594	5,028
2023-04-14	21.700	21.700	21.200	21.500	20.404	12,822
2023-04-13	21.500	21.500	21.400	21.400	20.309	1,360
2023-04-12	21.700	22.100	21.600	21.600	20.499	598
2023-04-11	22.000	22.700	21.500	21.900	20.784	8,355
2023-04-06	21.600	22.700	21.600	22.000	20.878	4,875
2023-04-05	21.500	21.800	21.100	21.100	20.024	983
2023-04-04	21.900	22.000	21.300	22.000	20.878	4,215
2023-04-03	21.100	21.900	21.100	21.900	20.784	3,545
2023-03-31	20.200	21.000	20.200	21.000	19.929	474
2023-03-30	20.800	21.500	20.800	20.900	19.835	1,557
2023-03-29	20.900	20.900	20.600	20.800	19.740	1,718
2023-03-28	20.600	20.600	20.600	20.600	19.550	400
2023-03-27	20.600	20.600	20.600	20.600	19.550	10
2023-03-24	19.950	20.100	19.600	20.100	19.075	6,565
2023-03-23	20.000	20.000	20.000	20.000	18.980	142
2023-03-22	20.000	20.000	20.000	20.000	18.980	350
2023-03-21	20.600	20.600	20.600	20.600	19.550	1,630
2023-03-20	20.900	20.900	19.750	20.600	19.550	12,111
2023-03-17	20.800	20.900	20.600	20.600	19.550	2,376
2023-03-16	21.300	21.300	20.100	21.000	19.929	13,585
2023-03-15	21.000	21.300	20.500	21.300	20.214	4,484
2023-03-14	19.700	21.200	19.100	21.100	20.024	21,600
2023-03-13	20.200	20.300	19.850	19.900	18.886	2,905
2023-03-10	20.000	20.400	19.900	20.400	19.360	193
2023-03-09	19.950	20.700	19.950	20.600	19.550	23,869
2023-03-08	20.600	20.600	20.000	20.100	19.075	8,713
2023-03-07	21.000	21.400	20.500	20.700	19.645	19,877

← NewerPage 15 of 21 · 1,250 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.