Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	19.200	19.350	19.000	19.350	18.364	3,141
2022-12-07	19.700	19.700	19.000	19.200	18.221	7,795
2022-12-06	19.900	20.800	19.500	19.500	18.506	51,880
2022-12-05	19.800	22.000	19.800	21.900	20.784	30,260
2022-12-02	19.900	20.200	19.750	20.100	19.075	5,242
2022-12-01	20.200	20.500	20.000	20.000	18.980	615
2022-11-30	20.200	20.700	20.200	20.600	19.550	2,124
2022-11-29	19.700	21.400	19.700	20.200	19.170	21,118
2022-11-28	19.900	19.900	19.700	19.700	18.696	3,882
2022-11-25	19.950	19.950	19.600	19.900	18.886	3,776
2022-11-24	19.600	20.000	19.600	20.000	18.980	3,034
2022-11-23	19.600	19.950	19.550	19.950	18.933	13,564
2022-11-22	20.000	20.000	19.600	19.600	18.601	138
2022-11-21	20.100	20.100	19.750	20.000	18.980	253
2022-11-18	19.800	20.200	19.800	20.200	19.170	13,102
2022-11-17	19.550	19.800	19.500	19.800	18.791	3,550
2022-11-16	20.900	20.900	19.500	19.500	18.506	18,645
2022-11-15	20.400	22.400	20.300	20.300	19.265	17,686
2022-11-14	20.500	20.500	20.000	20.400	19.360	10,539
2022-11-11	20.600	21.000	20.600	21.000	19.929	915
2022-11-10	19.950	20.700	19.950	20.300	19.265	8,987
2022-11-09	19.600	20.300	19.500	20.000	18.980	20,020
2022-11-08	19.700	20.300	19.500	19.600	18.364	22,917
2022-11-07	19.400	20.400	19.400	19.700	18.457	26,233
2022-11-04	19.450	19.450	19.450	19.450	18.223	287
2022-11-03	19.450	19.450	19.050	19.450	18.223	2,938
2022-11-02	19.700	19.900	19.450	19.450	18.223	14,979
2022-11-01	19.100	19.550	19.000	19.450	18.223	20,620
2022-10-31	19.150	19.150	18.700	19.050	17.848	175
2022-10-28	18.600	19.100	18.600	19.100	17.895	3,926
2022-10-27	19.000	19.000	18.650	19.000	17.801	4,662
2022-10-26	19.100	19.100	18.850	18.850	17.661	4,344
2022-10-25	19.000	19.100	19.000	19.100	17.895	2,304
2022-10-24	19.000	19.050	19.000	19.050	17.848	207
2022-10-21	18.550	18.950	18.550	18.950	17.755	6,145
2022-10-20	19.200	19.200	18.550	18.550	17.380	3,160
2022-10-19	19.500	19.500	19.300	19.300	18.083	439
2022-10-18	19.100	19.700	19.100	19.700	18.457	12,905
2022-10-17	18.900	19.050	18.900	19.050	17.848	6,824
2022-10-14	19.300	19.400	18.900	18.900	17.708	3,331
2022-10-13	18.950	19.100	18.800	18.900	17.708	8,751
2022-10-12	18.950	19.050	18.950	19.000	17.801	1,886
2022-10-11	19.400	19.400	19.050	19.050	17.848	640
2022-10-10	19.500	19.500	19.050	19.400	18.176	4,420
2022-10-07	19.300	20.000	19.300	19.950	18.691	6,718
2022-10-06	19.500	19.800	19.500	19.800	18.551	8,154
2022-10-05	19.000	19.350	19.000	19.300	18.083	2,749
2022-10-04	19.300	19.500	19.250	19.350	18.129	4,670
2022-10-03	19.250	19.250	18.850	19.250	18.036	6,069
2022-09-30	19.250	19.450	18.600	19.450	18.223	4,930
2022-09-29	19.600	20.200	19.150	19.450	18.223	8,504
2022-09-28	19.300	19.500	19.000	19.500	18.270	4,049
2022-09-27	19.250	20.000	19.200	19.500	18.270	5,060
2022-09-26	18.850	19.000	18.800	18.900	17.708	19,018
2022-09-23	18.500	18.800	18.000	18.800	17.614	35,246
2022-09-22	18.500	18.500	18.150	18.300	17.146	7,292
2022-09-21	18.650	18.650	18.150	18.350	17.192	21,886
2022-09-20	19.300	19.600	18.050	18.700	17.520	7,870
2022-09-19	20.000	20.000	19.100	19.250	18.036	8,872
2022-09-16	20.400	21.000	19.650	19.950	18.691	47,096

← NewerPage 17 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.