Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	23.800	24.300	22.500	23.200	21.736	15,134
2022-03-18	23.800	23.800	22.900	23.500	22.018	943
2022-03-17	23.500	23.900	22.400	23.900	22.392	13,411
2022-03-16	22.300	23.900	22.300	22.900	21.455	11,190
2022-03-15	23.000	23.300	21.700	22.100	20.706	8,368
2022-03-14	23.100	23.400	22.900	23.000	21.549	3,952
2022-03-11	22.900	23.800	22.900	23.100	21.643	4,324
2022-03-10	23.000	23.000	22.500	22.900	21.455	1,348
2022-03-09	21.900	23.200	21.600	23.000	21.549	8,184
2022-03-08	22.000	22.900	21.800	22.000	20.612	4,247
2022-03-07	22.100	22.100	20.800	22.100	20.706	28,454
2022-03-04	23.000	23.200	22.400	22.600	21.174	4,049
2022-03-03	24.000	24.000	22.500	22.800	21.362	14,756
2022-03-02	22.900	23.600	22.900	23.300	21.830	1,120
2022-03-01	23.300	23.300	23.300	23.300	21.830	400
2022-02-28	24.700	24.700	23.000	24.000	22.486	10,363
2022-02-25	24.000	25.300	24.000	24.500	22.954	18,781
2022-02-24	25.400	26.200	23.500	24.000	22.486	17,491
2022-02-23	26.300	26.300	25.300	25.600	23.985	3,274
2022-02-22	26.800	26.800	26.000	26.500	24.828	2,766
2022-02-21	27.400	27.400	25.200	26.800	25.109	4,787
2022-02-18	27.100	27.100	26.900	26.900	25.203	3,333
2022-02-17	27.900	28.000	27.200	27.200	25.484	7,602
2022-02-16	28.000	28.100	28.000	28.100	26.327	2,105
2022-02-15	27.600	27.900	27.200	27.900	26.140	7,320
2022-02-14	27.400	27.500	27.100	27.500	25.765	6,845
2022-02-11	27.700	28.000	27.700	28.000	26.234	8,183
2022-02-10	28.000	28.500	27.800	28.000	26.234	9,861
2022-02-09	28.700	28.700	28.000	28.600	26.796	2,388
2022-02-08	27.600	28.200	27.600	28.200	26.421	300
2022-02-07	27.900	28.100	27.500	28.100	26.327	752
2022-02-04	28.400	28.400	27.100	27.900	26.140	37,258
2022-02-03	28.500	28.700	28.000	28.400	26.608	3,449
2022-02-02	29.600	29.600	27.500	28.700	26.890	22,570
2022-02-01	30.000	30.000	28.600	29.200	27.358	2,808
2022-01-31	29.200	29.900	29.200	29.200	27.358	343
2022-01-28	30.100	30.100	29.200	29.200	27.358	2,845
2022-01-27	29.300	30.000	29.300	29.400	27.545	274
2022-01-26	28.900	29.600	28.900	29.300	27.452	3,495
2022-01-25	29.100	29.900	28.700	28.900	27.077	6,477
2022-01-24	29.000	29.600	27.800	28.500	26.702	29,997
2022-01-21	29.200	29.300	29.000	29.000	27.171	13,606
2022-01-20	29.800	29.800	29.100	29.500	27.639	1,157
2022-01-19	29.400	30.200	29.200	29.200	27.358	1,456
2022-01-18	29.100	29.200	28.700	29.200	27.358	13,442
2022-01-17	28.900	29.400	28.900	29.400	27.545	2,477
2022-01-14	30.300	30.500	28.500	29.900	28.014	34,296
2022-01-13	31.500	31.600	30.800	31.000	29.044	3,163
2022-01-12	31.100	31.500	31.000	31.100	29.138	1,784
2022-01-11	30.000	31.700	30.000	31.500	29.513	7,790
2022-01-10	32.000	32.500	31.100	31.800	29.794	24,232
2022-01-07	32.800	32.800	31.300	32.000	29.981	7,854
2022-01-05	32.300	32.300	32.000	32.100	30.075	1,506
2022-01-04	32.100	32.800	32.100	32.200	30.169	2,199
2022-01-03	32.000	32.400	31.600	31.900	29.888	5,013
2021-12-30	31.000	32.500	30.500	32.000	29.981	29,233
2021-12-29	31.000	31.400	30.700	31.000	29.044	2,780
2021-12-28	30.800	31.200	30.300	31.200	29.232	3,231
2021-12-27	30.700	31.000	30.500	30.800	28.857	9,955
2021-12-23	30.000	31.000	29.600	30.700	28.763	16,069

← NewerPage 20 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.