Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	23.000	23.000	22.600	22.600	21.174	12,547
2022-09-14	23.500	23.600	23.000	23.400	21.924	7,003
2022-09-13	24.800	24.800	24.000	24.200	22.673	8,473
2022-09-12	24.300	24.600	24.300	24.600	23.048	5,348
2022-09-09	24.600	24.600	24.000	24.300	22.767	14,741
2022-09-08	24.500	24.500	24.000	24.400	22.861	4,994
2022-09-07	25.300	25.300	25.000	25.000	23.423	1,490
2022-09-06	26.300	26.300	25.300	25.500	23.891	1,416
2022-09-05	26.300	26.300	25.600	26.300	24.641	426
2022-09-02	25.900	26.300	25.400	26.300	24.641	4,507
2022-09-01	25.200	25.800	25.000	25.800	24.172	2,566
2022-08-31	25.200	25.800	25.200	25.200	23.610	1,356
2022-08-30	26.100	26.100	25.300	25.300	23.704	5,428
2022-08-29	26.000	26.000	25.400	25.400	23.798	2,732
2022-08-26	25.300	26.000	25.300	26.000	24.360	2,470
2022-08-25	26.000	26.400	25.500	26.000	24.360	2,014
2022-08-24	25.000	26.300	25.000	26.300	24.641	2,733
2022-08-23	24.800	25.700	24.300	25.700	24.079	2,606
2022-08-22	26.700	26.700	25.000	25.100	23.517	4,606
2022-08-19	25.200	27.000	24.800	26.700	25.016	30,615
2022-08-18	24.900	24.900	24.900	24.900	23.329	15
2022-08-17	25.400	25.400	24.800	25.300	23.704	2,508
2022-08-16	25.600	25.600	25.600	25.600	23.985	40
2022-08-12	25.200	25.200	24.600	25.200	23.610	3,423
2022-08-11	25.000	25.300	24.900	25.000	23.423	3,263
2022-08-10	25.200	25.200	24.600	25.000	23.423	2,090
2022-08-09	24.900	24.900	24.400	24.800	23.236	7,204
2022-08-08	24.800	25.200	24.800	24.900	23.329	2,695
2022-08-05	25.100	25.100	24.300	24.700	23.142	11,065
2022-08-04	24.900	25.300	24.900	25.200	23.610	2,088
2022-08-03	25.100	26.000	25.000	25.300	23.704	3,669
2022-08-01	26.000	26.200	25.000	25.100	23.517	21,633
2022-07-29	25.000	26.200	25.000	26.000	24.360	8,699
2022-07-28	26.000	26.000	25.600	25.600	23.985	3,007
2022-07-27	25.700	25.900	25.700	25.900	24.266	11,329
2022-07-26	24.900	25.000	24.900	25.000	23.423	1,006
2022-07-25	25.200	25.600	24.900	25.500	23.891	11,978
2022-07-22	26.000	26.000	25.300	25.300	23.704	5,979
2022-07-21	25.600	25.600	25.600	25.600	23.985	1,800
2022-07-20	25.400	25.600	25.400	25.600	23.985	238
2022-07-19	25.100	25.200	24.600	25.200	23.610	2,986
2022-07-18	25.200	25.200	25.200	25.200	23.610	200
2022-07-15	24.900	25.000	24.900	25.000	23.423	775
2022-07-14	25.000	25.100	24.500	24.900	23.329	15,528
2022-07-13	26.100	26.100	25.500	25.700	24.079	2,053
2022-07-11	25.900	26.000	25.600	25.600	23.985	1,703
2022-07-08	25.900	26.500	25.900	25.900	24.266	6,938
2022-07-07	25.400	26.500	25.400	26.000	24.360	3,480
2022-07-06	24.800	25.400	24.800	25.400	23.798	8
2022-07-05	25.100	25.200	24.500	24.800	23.236	4,876
2022-07-04	24.900	25.200	24.500	25.200	23.610	1,043
2022-07-01	25.000	25.500	24.700	25.500	23.891	2,120
2022-06-30	24.900	25.000	24.200	24.900	23.329	6,218
2022-06-29	26.000	26.000	24.700	25.100	23.517	7,386
2022-06-28	25.900	25.900	25.300	25.500	23.891	2,134
2022-06-27	25.100	26.000	25.100	25.900	24.266	2,921
2022-06-23	26.000	26.000	25.700	25.700	24.079	1,450
2022-06-22	26.500	26.500	25.800	26.200	24.547	3,741
2022-06-21	25.000	26.500	25.000	26.500	24.828	11,610
2022-06-20	24.900	24.900	24.300	24.800	23.236	3,834

← NewerPage 18 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.