Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	17.500	18.050	17.500	18.050	18.050	11,445
2026-04-29	18.050	18.050	18.000	18.000	18.000	47
2026-04-28	17.800	18.050	17.750	18.050	18.050	177
2026-04-27	18.150	18.400	17.650	17.800	17.800	8,238
2026-04-24	17.800	18.250	17.600	18.150	18.150	7,335
2026-04-23	18.200	18.200	17.900	17.900	17.900	2,257
2026-04-22	18.400	18.400	18.400	18.400	18.400	1,653
2026-04-21	17.550	18.350	17.400	18.300	18.300	23,119
2026-04-20	18.000	18.000	17.550	17.850	17.850	5,185
2026-04-17	18.300	18.300	18.000	18.000	18.000	5,204
2026-04-16	17.500	18.200	17.500	18.100	18.100	9,759
2026-04-15	17.800	18.050	17.800	17.800	17.800	1,532
2026-04-14	17.700	18.150	17.700	18.000	18.000	3,978
2026-04-13	17.550	18.250	17.550	18.200	18.200	7,568
2026-04-10	17.800	18.100	17.750	18.100	18.100	2,318
2026-04-09	18.100	18.100	17.600	17.600	17.600	672
2026-04-08	17.500	17.900	17.500	17.850	17.850	7,934
2026-04-07	17.600	17.650	17.500	17.500	17.500	15,130
2026-04-02	17.850	18.000	17.550	17.600	17.600	3,174
2026-04-01	18.200	18.200	17.900	17.950	17.950	5,635
2026-03-31	17.850	17.900	17.450	17.900	17.900	4,676
2026-03-30	17.600	18.150	17.400	17.900	17.900	5,005
2026-03-27	17.900	17.900	17.450	17.450	17.450	5,687
2026-03-26	18.350	18.350	17.600	17.900	17.900	1,967
2026-03-25	17.800	18.450	17.550	18.350	18.350	6,992
2026-03-24	17.400	17.600	17.400	17.550	17.550	454
2026-03-23	17.250	17.700	17.200	17.400	17.400	7,706
2026-03-20	17.850	17.850	17.450	17.450	17.450	2,056
2026-03-19	17.900	17.900	17.500	17.500	17.500	2,356
2026-03-18	17.150	17.850	17.150	17.850	17.850	5,048
2026-03-17	17.700	17.700	17.150	17.550	17.550	2,535
2026-03-16	17.400	17.750	17.350	17.350	17.350	7,749
2026-03-13	18.100	18.100	17.550	17.750	17.750	2,924
2026-03-12	17.900	18.150	17.700	17.700	17.700	1,363
2026-03-11	17.400	20.300	17.400	17.900	17.900	13,554
2026-03-10	17.650	17.750	17.350	17.550	17.550	9,787
2026-03-09	17.300	17.900	17.000	17.400	17.400	11,399
2026-03-06	17.950	18.000	17.450	17.600	17.600	7,064
2026-03-05	18.300	18.350	17.350	17.550	17.550	13,407
2026-03-04	17.800	18.650	17.800	18.300	18.300	8,073
2026-03-03	19.350	19.400	17.550	18.200	18.200	20,590
2026-03-02	20.100	20.100	19.500	19.750	19.750	8,137
2026-02-27	19.700	20.400	19.600	20.100	20.100	5,592
2026-02-26	19.750	21.100	19.750	20.000	20.000	14,002
2026-02-25	20.200	20.300	19.800	19.800	19.800	1,279
2026-02-24	21.400	21.400	19.550	20.000	20.000	18,091
2026-02-23	20.000	21.600	19.550	20.300	20.300	14,251
2026-02-20	19.500	20.800	19.500	20.200	20.200	6,418
2026-02-19	19.200	19.650	19.000	19.250	19.250	6,791
2026-02-18	20.000	20.000	19.150	19.200	19.200	10,458
2026-02-17	21.400	21.500	19.000	20.000	20.000	19,190
2026-02-16	20.600	21.800	20.500	21.000	21.000	45,467
2026-02-13	18.000	20.100	18.000	20.100	20.100	48,889
2026-02-12	18.000	18.300	17.800	18.300	18.300	1,265
2026-02-11	19.300	19.450	17.500	18.250	18.250	36,555
2026-02-10	18.100	19.550	18.100	19.200	19.200	60,829
2026-02-09	18.500	18.500	17.800	18.050	18.050	2,681
2026-02-06	15.500	18.400	15.500	18.300	18.300	35,140
2026-02-05	18.000	18.000	16.300	16.600	16.600	9,015
2026-02-04	17.350	17.550	17.000	17.450	17.450	3,654

← NewerPage 3 of 21 · 1,249 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.