Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	25.800	25.800	24.900	24.900	23.329	4,215
2022-06-16	25.100	25.500	24.700	25.400	23.798	7,249
2022-06-15	25.500	25.600	25.300	25.600	23.985	3,479
2022-06-14	26.200	26.200	25.000	25.300	23.704	18,559
2022-06-13	27.300	27.300	25.700	26.400	24.735	17,958
2022-06-10	27.500	27.800	27.200	27.200	25.484	11,305
2022-06-09	28.400	28.400	27.700	27.900	26.140	13,153
2022-06-08	29.200	29.300	28.500	28.500	26.702	10,598
2022-06-07	28.000	28.800	28.000	28.800	26.983	7,194
2022-06-03	28.800	28.800	28.700	28.700	26.890	1,400
2022-06-02	28.000	28.500	27.100	28.500	26.702	5,774
2022-06-01	28.400	28.500	27.700	28.200	26.421	5,878
2022-05-31	28.000	28.500	28.000	28.400	26.608	7,906
2022-05-30	27.900	28.500	27.800	27.900	26.140	17,364
2022-05-27	27.600	28.200	27.500	28.100	26.327	10,638
2022-05-25	26.900	27.400	26.900	27.400	25.672	400
2022-05-24	27.300	27.500	26.900	26.900	25.203	6,055
2022-05-23	28.200	28.200	27.500	28.000	26.234	7,233
2022-05-20	28.600	28.600	28.000	28.600	26.796	2,205
2022-05-19	28.000	28.000	27.600	28.000	26.234	550
2022-05-18	28.200	28.600	28.200	28.600	26.796	2,922
2022-05-17	28.600	28.700	28.000	28.700	26.890	5,333
2022-05-16	28.100	28.200	28.000	28.000	26.234	2,421
2022-05-13	27.400	29.500	27.400	28.000	26.234	20,265
2022-05-12	27.100	27.300	26.500	27.300	25.578	3,404
2022-05-11	26.600	27.300	26.300	27.100	25.390	4,208
2022-05-10	26.500	27.200	26.500	26.600	24.922	2,215
2022-05-09	27.300	27.300	26.500	26.500	24.828	2,245
2022-05-06	27.600	28.400	27.500	27.500	25.765	12,887
2022-05-05	28.000	28.100	27.400	27.800	26.046	8,662
2022-05-04	27.700	27.900	26.900	27.900	26.140	8,513
2022-05-03	28.100	28.500	27.600	27.700	25.953	9,002
2022-05-02	27.000	28.000	26.000	27.600	25.859	5,004
2022-04-29	27.900	28.500	27.500	27.600	25.859	6,494
2022-04-28	27.000	28.000	27.000	28.000	26.234	951
2022-04-27	28.000	28.000	26.500	27.300	25.578	29,362
2022-04-26	28.000	28.500	27.600	28.000	26.234	13,899
2022-04-25	28.200	28.400	27.500	28.000	26.234	9,639
2022-04-22	27.900	28.200	27.300	28.200	26.421	1,608
2022-04-21	28.100	28.500	27.500	28.100	26.327	16,058
2022-04-20	28.000	28.700	27.600	28.200	26.421	17,151
2022-04-19	28.200	28.700	28.100	28.100	26.327	9,584
2022-04-14	28.400	28.600	28.200	28.200	26.421	1,569
2022-04-13	28.800	28.800	27.400	28.200	26.421	31,783
2022-04-12	30.200	30.200	27.400	28.900	27.077	75,065
2022-04-11	25.000	31.000	24.600	30.200	28.295	45,726
2022-04-08	24.300	24.500	23.800	24.500	22.954	5,223
2022-04-07	24.300	24.700	24.300	24.300	22.767	1,519
2022-04-06	24.400	24.400	24.400	24.400	22.861	1,536
2022-04-05	24.900	25.000	24.800	24.800	23.236	1,980
2022-04-04	25.900	25.900	24.400	24.900	23.329	4,294
2022-04-01	25.200	26.500	25.200	25.400	23.798	2,803
2022-03-31	24.900	24.900	24.700	24.700	23.142	215
2022-03-30	25.600	25.600	24.900	24.900	23.329	1,002
2022-03-29	23.300	27.400	23.300	25.600	23.985	31,284
2022-03-28	22.600	23.000	22.600	23.000	21.549	3,158
2022-03-25	22.400	23.100	22.400	22.700	21.268	3,621
2022-03-24	22.100	22.500	22.000	22.000	20.612	2,992
2022-03-23	22.500	22.600	22.000	22.600	21.174	7,198
2022-03-22	22.800	22.800	22.400	22.600	21.174	2,525

← NewerPage 19 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.