Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	21.500	21.800	21.100	21.200	20.119	14,324
2023-03-03	21.400	22.000	21.100	22.000	20.878	10,268
2023-03-02	21.400	22.000	21.300	21.400	20.309	15,956
2023-03-01	21.600	21.800	21.200	21.500	20.404	6,837
2023-02-28	21.600	22.000	21.600	21.600	20.499	3,989
2023-02-27	21.000	21.900	21.000	21.300	20.214	10,814
2023-02-24	21.700	21.700	21.100	21.400	20.309	2,732
2023-02-23	21.200	21.700	21.200	21.600	20.499	805
2023-02-22	21.400	21.500	21.200	21.300	20.214	1,445
2023-02-21	21.600	21.600	21.600	21.600	20.499	135
2023-02-20	21.600	21.800	21.400	21.800	20.689	3,028
2023-02-17	20.900	21.500	20.900	21.500	20.404	3,797
2023-02-16	20.900	21.200	20.800	20.900	19.835	4,751
2023-02-15	21.500	21.900	20.500	21.200	20.119	22,308
2023-02-14	21.300	21.900	21.300	21.500	20.404	1,956
2023-02-13	21.600	21.700	21.200	21.600	20.499	8,215
2023-02-10	22.000	22.000	20.800	21.200	20.119	27,365
2023-02-09	22.000	22.200	21.800	22.000	20.878	1,476
2023-02-08	21.700	22.300	21.700	22.000	20.878	7,632
2023-02-07	22.300	22.300	21.800	22.000	20.878	7,353
2023-02-06	22.300	22.300	21.600	22.300	21.163	7,865
2023-02-03	22.300	23.000	21.900	22.300	21.163	22,887
2023-02-02	22.200	22.900	22.100	22.300	21.163	13,041
2023-02-01	22.300	22.500	22.200	22.200	21.068	10,929
2023-01-31	21.400	22.300	21.400	22.300	21.163	10,029
2023-01-30	22.500	22.900	21.900	22.400	21.258	11,757
2023-01-27	22.500	22.700	22.400	22.500	21.353	15,724
2023-01-26	22.800	23.000	22.200	22.400	21.258	8,085
2023-01-25	22.400	22.900	22.400	22.800	21.638	3,673
2023-01-24	22.400	22.800	22.400	22.400	21.258	1,575
2023-01-23	22.500	22.800	22.400	22.400	21.258	24,052
2023-01-20	22.300	22.300	22.000	22.200	21.068	4,388
2023-01-19	22.100	22.500	21.800	22.100	20.973	11,014
2023-01-18	22.200	22.900	21.900	22.100	20.973	6,370
2023-01-17	22.400	22.400	21.900	21.900	20.784	11,112
2023-01-16	22.000	22.400	22.000	22.000	20.878	1,573
2023-01-13	22.000	22.400	21.900	22.000	20.878	7,734
2023-01-12	21.900	22.400	21.900	22.400	21.258	9,066
2023-01-11	22.500	22.700	21.900	22.000	20.878	8,354
2023-01-10	22.900	22.900	22.200	22.600	21.448	1,036
2023-01-09	23.000	23.900	22.400	22.900	21.733	32,143
2023-01-05	22.600	22.800	22.500	22.800	21.638	2,849
2023-01-04	22.500	22.900	22.500	22.600	21.448	480
2023-01-03	22.200	22.600	22.100	22.600	21.448	4,559
2023-01-02	21.500	22.300	21.500	22.200	21.068	8,339
2022-12-30	21.000	21.900	20.900	21.500	20.404	13,907
2022-12-29	21.100	21.300	21.000	21.300	20.214	677
2022-12-28	20.300	21.900	20.000	21.100	20.024	25,730
2022-12-27	19.550	20.600	19.500	19.800	18.791	37,169
2022-12-23	20.200	20.400	19.500	19.500	18.506	20,494
2022-12-22	20.000	20.500	19.750	19.750	18.743	1,307
2022-12-21	19.300	20.800	19.300	20.000	18.980	34,213
2022-12-20	19.300	19.300	18.400	18.900	17.937	17,616
2022-12-19	19.400	19.750	19.250	19.250	18.269	1,753
2022-12-16	19.300	19.500	18.450	19.400	18.411	12,909
2022-12-15	19.500	19.900	17.300	19.300	18.316	121,098
2022-12-14	19.050	19.400	18.400	19.400	18.411	17,766
2022-12-13	18.550	18.850	18.350	18.700	17.747	37,913
2022-12-12	19.000	19.000	18.350	18.550	17.604	36,475
2022-12-09	19.450	19.450	19.100	19.400	18.411	1,933

← NewerPage 16 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.