Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	29.800	30.000	29.400	30.000	28.107	4,432
2021-12-21	29.500	30.000	29.200	29.800	27.920	12,319
2021-12-20	29.600	29.600	29.000	29.200	27.358	6,163
2021-12-17	30.800	30.800	28.500	29.600	27.733	58,498
2021-12-16	32.000	32.100	31.400	31.900	29.888	8,325
2021-12-15	31.800	31.800	31.800	31.800	29.794	1,957
2021-12-14	31.500	32.000	31.500	31.800	29.794	3,129
2021-12-13	32.700	32.700	31.500	31.800	29.794	6,086
2021-12-10	32.900	32.900	31.500	32.300	30.262	617
2021-12-09	31.800	33.000	31.500	32.900	30.825	3,825
2021-12-08	31.500	31.900	31.200	31.500	29.513	5,403
2021-12-07	32.000	32.300	31.800	31.800	29.794	4,923
2021-12-06	31.400	33.000	31.000	31.900	29.888	12,938
2021-12-03	33.000	33.000	31.400	31.400	29.419	3,721
2021-12-02	33.900	34.000	32.400	32.400	30.356	10,462
2021-12-01	31.900	34.000	31.900	33.800	31.668	29,087
2021-11-30	32.000	32.300	31.600	31.900	29.888	8,311
2021-11-29	32.500	33.300	32.400	32.500	30.450	11,019
2021-11-26	32.800	33.000	31.800	32.500	30.450	18,288
2021-11-25	33.700	33.800	32.900	33.700	31.574	3,769
2021-11-24	34.000	34.700	33.600	33.600	31.480	15,198
2021-11-23	34.100	34.900	33.500	34.600	32.417	16,483
2021-11-22	34.500	35.200	34.100	35.200	32.979	10,218
2021-11-19	34.200	34.900	34.200	34.500	32.324	5,503
2021-11-18	34.800	35.000	34.000	34.200	32.043	12,976
2021-11-17	34.200	35.900	34.100	34.800	32.605	20,831
2021-11-16	33.300	34.900	33.100	34.200	32.043	20,205
2021-11-15	34.000	34.300	33.100	33.300	31.199	12,469
2021-11-12	33.600	34.500	32.900	33.500	31.387	34,008
2021-11-11	33.600	34.500	33.400	34.300	32.136	13,433
2021-11-10	34.900	34.900	33.000	34.400	32.230	44,659
2021-11-09	39.500	39.500	33.600	35.000	32.792	146,437
2021-11-08	40.300	40.400	38.300	39.500	37.008	31,097
2021-11-05	39.400	40.200	39.400	40.100	37.570	8,590
2021-11-04	39.100	39.700	37.900	39.400	36.914	7,994
2021-11-03	39.300	40.000	39.000	39.300	36.821	7,707
2021-11-02	39.100	39.400	38.400	39.300	36.821	8,421
2021-11-01	40.000	40.000	38.300	39.100	36.633	20,131
2021-10-29	39.000	40.200	38.400	40.200	37.664	1,961
2021-10-28	38.500	39.900	37.700	39.000	36.540	10,951
2021-10-27	38.700	39.000	37.500	38.900	36.446	12,012
2021-10-26	39.400	39.400	38.500	38.700	36.259	13,004
2021-10-25	39.700	40.000	39.200	39.200	36.727	21,000
2021-10-22	40.400	40.500	39.600	39.900	37.383	32,417
2021-10-21	40.100	40.600	40.000	40.600	38.039	9,030

← NewerPage 21 of 21 · 1,245 trading days

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.