Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.850	17.250	16.850	17.250	16.867	365
2025-10-30	17.300	17.350	16.650	17.350	16.964	4,502
2025-10-29	17.300	17.550	17.100	17.300	16.916	5,514
2025-10-28	17.100	17.250	17.100	17.250	16.867	32
2025-10-27	16.600	16.850	16.600	16.850	16.476	2,290
2025-10-24	17.200	17.200	16.750	16.750	16.378	34
2025-10-23	16.700	17.150	16.700	16.750	16.378	1,530
2025-10-22	16.750	17.550	16.750	16.750	16.378	6,856
2025-10-21	16.800	16.800	16.500	16.600	16.231	9,711
2025-10-20	16.700	16.950	16.650	16.650	16.280	529
2025-10-17	17.000	17.000	16.650	16.650	16.280	3,172
2025-10-16	17.300	17.300	17.000	17.250	16.867	3,324
2025-10-15	17.300	17.300	17.150	17.250	16.867	4,130
2025-10-14	17.250	17.250	17.100	17.150	16.769	1,813
2025-10-13	17.250	17.300	17.150	17.250	16.867	3,207
2025-10-10	17.350	17.350	17.100	17.350	16.964	3,556
2025-10-09	16.700	17.150	16.700	17.150	16.769	2,135
2025-10-08	16.800	16.900	16.600	16.900	16.524	1,410
2025-10-07	16.650	16.800	16.600	16.800	16.427	727
2025-10-06	16.450	16.800	16.300	16.800	16.427	1,981
2025-10-03	16.700	16.700	16.050	16.450	16.084	1,281
2025-10-02	16.650	16.700	16.350	16.700	16.329	4,655
2025-10-01	16.600	16.750	16.600	16.750	16.378	4,142
2025-09-30	16.700	17.000	16.700	17.000	16.622	1,561
2025-09-29	16.650	17.000	16.650	17.000	16.622	6,779
2025-09-26	16.650	16.900	16.650	16.750	16.378	1,005
2025-09-25	16.800	16.850	16.500	16.850	16.476	1,758
2025-09-24	16.600	16.800	16.550	16.800	16.427	1,430
2025-09-23	16.950	16.950	16.900	16.900	16.524	126
2025-09-22	16.850	17.000	16.450	17.000	16.622	1,988
2025-09-19	17.000	17.000	16.600	16.900	16.524	1,562
2025-09-17	16.950	16.950	16.950	16.950	16.573	570
2025-09-16	16.950	16.950	16.600	16.950	16.573	1,038
2025-09-15	16.700	17.000	16.650	16.700	16.329	1,089
2025-09-12	16.850	17.000	16.800	17.000	16.622	1,647
2025-09-11	16.950	16.950	16.600	16.850	16.476	101,428
2025-09-10	16.950	16.950	16.600	16.950	16.573	652
2025-09-09	16.600	16.600	16.600	16.600	16.231	2,555
2025-09-08	16.550	16.800	16.550	16.800	16.427	550
2025-09-05	16.700	16.750	16.700	16.750	16.378	11,780
2025-09-04	16.700	16.700	16.500	16.700	16.329	5,150
2025-09-03	16.600	16.700	16.500	16.550	16.182	289
2025-09-02	16.900	16.900	16.500	16.500	16.133	2,958
2025-09-01	16.800	16.800	16.750	16.750	16.378	1,043
2025-08-29	16.800	16.900	16.800	16.900	16.524	2,516
2025-08-28	16.650	16.900	16.650	16.900	16.524	36
2025-08-27	16.600	16.800	16.450	16.800	16.427	6,590
2025-08-26	16.650	16.750	16.300	16.350	15.987	1,997
2025-08-25	17.600	17.600	16.550	16.650	16.280	22,381
2025-08-22	16.450	17.150	16.250	16.600	16.231	21,716
2025-08-21	16.550	16.850	16.550	16.850	16.476	15,312
2025-08-20	16.700	17.150	16.300	16.300	15.938	9,550
2025-08-19	16.250	16.900	16.250	16.650	16.280	10,927
2025-08-18	16.050	16.850	16.000	16.650	16.280	10,429
2025-08-15	16.050	16.050	16.050	16.050	15.693	50
2025-08-14	16.150	16.200	15.950	16.200	15.840	12,613
2025-08-13	16.450	16.500	16.100	16.200	15.840	19,325
2025-08-12	16.750	16.850	16.400	16.700	16.329	10,937
2025-08-11	16.250	16.450	16.250	16.450	16.084	2,263
2025-08-08	16.200	16.450	16.200	16.450	16.084	350

← NewerPage 5 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.