Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	16.500	17.200	16.500	17.000	17.000	7,872
2026-02-02	16.700	16.750	16.500	16.500	16.500	9,647
2026-01-30	16.900	16.900	16.300	16.750	16.750	2,476
2026-01-29	15.750	17.100	15.750	16.750	16.750	45,180
2026-01-28	15.650	15.650	15.250	15.250	15.250	3,415
2026-01-27	15.850	15.850	15.650	15.650	15.650	329
2026-01-26	15.400	15.850	15.300	15.850	15.850	5,621
2026-01-23	14.700	15.800	14.700	15.800	15.800	5,054
2026-01-22	15.150	15.150	14.900	14.900	14.900	4,462
2026-01-21	15.000	15.300	14.950	14.950	14.950	6,691
2026-01-20	15.100	15.100	15.000	15.000	15.000	512
2026-01-19	15.350	15.350	15.100	15.250	15.250	3,869
2026-01-16	15.800	16.250	15.600	15.600	15.600	10,760
2026-01-15	16.000	16.000	15.800	15.800	15.800	1,749
2026-01-14	15.850	15.850	15.550	15.850	15.850	8,173
2026-01-13	16.000	16.000	16.000	16.000	16.000	1,900
2026-01-12	15.950	16.150	15.650	16.150	16.150	3,316
2026-01-09	15.550	15.950	15.500	15.950	15.950	3,838
2026-01-08	15.100	15.300	15.100	15.300	15.300	674
2026-01-07	15.150	15.250	15.150	15.250	15.250	2,119
2026-01-05	15.100	15.350	15.100	15.200	15.200	3,111
2026-01-02	15.200	15.350	15.050	15.100	15.100	1,898
2025-12-30	15.050	15.400	14.650	15.200	15.200	20,609
2025-12-29	15.300	15.450	15.050	15.050	15.050	3,471
2025-12-23	15.000	15.250	15.000	15.250	15.250	4,376
2025-12-22	15.300	15.650	15.000	15.000	15.000	8,461
2025-12-19	15.650	15.650	15.300	15.300	15.300	4,848
2025-12-18	15.250	15.700	15.250	15.700	15.700	5,955
2025-12-17	15.650	15.850	15.300	15.300	15.300	8,583
2025-12-16	15.950	16.000	15.350	15.400	15.400	4,660
2025-12-15	15.850	16.750	15.750	16.050	16.050	8,526
2025-12-12	15.900	16.050	15.650	15.850	15.850	2,634
2025-12-11	16.100	16.600	15.900	15.900	15.900	7,924
2025-12-10	15.600	16.400	15.600	15.700	15.700	20,068
2025-12-09	15.500	15.600	15.300	15.300	15.300	2,965
2025-12-08	15.500	15.550	15.250	15.500	15.500	3,152
2025-12-05	15.500	15.550	15.500	15.550	15.550	1,300
2025-12-04	15.550	15.550	15.250	15.250	15.250	1,895
2025-12-02	15.350	15.750	15.350	15.750	15.750	757
2025-12-01	15.450	15.750	15.300	15.600	15.600	13,361
2025-11-28	15.400	15.650	15.050	15.500	15.500	10,565
2025-11-27	15.450	15.500	15.000	15.000	15.000	3,329
2025-11-26	15.200	15.250	14.300	15.000	15.000	15,784
2025-11-25	15.500	15.500	15.200	15.200	15.200	4,362
2025-11-24	14.850	15.500	14.850	15.500	15.500	172
2025-11-21	15.200	15.300	15.200	15.300	15.300	2,932
2025-11-20	15.400	15.400	15.400	15.400	15.400	2
2025-11-19	14.700	15.350	14.700	15.350	15.350	4,196
2025-11-18	15.200	15.450	14.700	15.150	15.150	8,092
2025-11-17	14.750	15.100	14.750	15.000	15.000	1,653
2025-11-14	15.300	15.300	14.650	14.700	14.700	16,063
2025-11-13	15.500	15.900	15.400	15.450	15.450	12,885
2025-11-12	15.900	15.900	15.500	15.900	15.900	381
2025-11-11	15.900	15.900	15.600	15.600	15.600	4,869
2025-11-10	15.350	15.850	15.350	15.600	15.600	3,303
2025-11-07	15.500	15.750	15.350	15.350	15.350	6,086
2025-11-06	15.900	15.900	15.500	15.500	15.500	19,646
2025-11-05	15.750	16.450	15.750	15.850	15.850	10,115
2025-11-04	16.500	16.500	15.200	15.750	15.400	31,902
2025-11-03	17.200	17.200	16.750	17.150	16.769	4,834

← NewerPage 4 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.