Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	19.850	19.850	18.650	19.700	19.700	5,824
2026-07-24	19.800	20.200	19.450	19.900	19.900	4,243
2026-07-23	19.800	20.500	19.800	20.200	20.200	5,315
2026-07-22	19.500	19.800	19.150	19.800	19.800	2,647
2026-07-21	19.100	19.600	19.100	19.600	19.600	2,767
2026-07-20	19.600	19.600	19.150	19.300	19.300	2,163
2026-07-17	19.500	19.500	19.100	19.300	19.300	2,519
2026-07-16	19.200	19.300	19.100	19.100	19.100	832
2026-07-15	20.000	20.000	19.150	19.200	19.200	1,853
2026-07-14	19.100	19.600	19.100	19.600	19.600	1,828
2026-07-13	19.100	19.600	19.100	19.150	19.150	1,240
2026-07-10	19.850	20.300	19.100	19.150	19.150	22,231
2026-07-09	19.100	19.100	19.100	19.100	19.100	455
2026-07-08	19.550	19.800	19.550	19.550	19.550	9,998
2026-07-07	19.450	19.700	17.550	19.500	19.500	1,054
2026-07-06	19.500	19.900	19.500	19.800	19.800	9,384
2026-07-03	19.500	19.500	19.400	19.450	19.450	7,555
2026-07-02	19.700	19.700	19.200	19.250	19.250	1,665
2026-07-01	19.500	19.700	19.200	19.200	19.200	2,461
2026-06-30	20.000	20.000	19.150	19.250	19.250	12,148
2026-06-29	19.150	19.950	18.550	19.200	19.200	11,959
2026-06-26	19.000	19.000	18.650	18.700	18.700	4,894
2026-06-25	18.850	18.950	18.000	18.950	18.950	1,974
2026-06-24	18.400	19.000	18.100	19.000	19.000	4,659
2026-06-23	18.150	18.350	18.150	18.350	18.350	88
2026-06-22	18.550	18.550	18.150	18.150	18.150	801
2026-06-18	18.100	18.550	18.100	18.550	18.550	3,389
2026-06-17	18.500	18.500	18.500	18.500	18.500	1,016
2026-06-16	18.500	18.600	18.300	18.600	18.600	9,322
2026-06-15	18.850	18.950	18.350	18.950	18.950	5,936
2026-06-12	18.900	20.000	18.550	18.850	18.850	8,841
2026-06-11	17.450	18.900	17.450	18.900	18.900	11,023
2026-06-10	17.500	17.500	17.200	17.450	17.450	228
2026-06-09	17.250	17.500	17.200	17.500	17.500	2,328
2026-06-08	17.550	17.550	17.150	17.250	17.250	2,709
2026-06-05	17.900	18.150	17.850	17.850	17.850	7,999
2026-06-04	17.500	17.750	17.500	17.650	17.650	8,606
2026-06-03	17.850	17.900	17.500	17.550	17.550	9,837
2026-06-02	17.850	17.850	17.450	17.450	17.450	3,268
2026-06-01	18.100	18.400	17.850	17.850	17.850	3,208
2026-05-29	18.500	18.500	18.100	18.100	18.100	3,011
2026-05-28	17.700	18.350	17.550	18.250	18.250	9,837
2026-05-27	18.000	18.000	17.500	17.700	17.700	4,415
2026-05-26	17.950	18.150	17.800	18.000	18.000	11,358
2026-05-25	18.050	18.350	17.550	18.200	18.200	41,908
2026-05-22	18.450	18.450	18.100	18.400	18.400	655
2026-05-21	18.150	18.250	18.100	18.250	18.250	10,351
2026-05-20	18.000	18.400	17.950	18.300	18.300	3,160
2026-05-19	18.250	18.250	18.000	18.000	18.000	956
2026-05-18	18.400	18.600	18.150	18.250	18.250	8,631
2026-05-15	18.250	19.000	18.250	18.450	18.450	10,208
2026-05-13	18.650	18.900	18.400	18.900	18.900	9,982
2026-05-12	18.700	18.700	18.200	18.650	18.650	11,504
2026-05-11	18.950	18.950	18.500	18.500	18.500	4,151
2026-05-08	18.000	19.400	18.000	18.900	18.900	28,378
2026-05-07	18.000	18.000	17.600	18.000	18.000	5,852
2026-05-06	17.650	18.000	17.600	18.000	18.000	11,692
2026-05-05	17.600	18.000	17.550	17.800	17.800	3,721
2026-05-04	17.600	18.050	17.600	18.050	18.050	2,844
2026-04-30	17.500	18.050	17.500	18.050	18.050	11,445

← NewerPage 2 of 3 · 128 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.