Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	16.200	16.200	16.200	16.200	15.840	1,378
2025-08-06	16.450	16.450	16.150	16.150	15.791	3,613
2025-08-05	16.250	16.550	16.250	16.250	15.889	185
2025-08-04	16.150	16.550	16.150	16.300	15.938	2,195
2025-08-01	16.100	16.400	16.100	16.150	15.791	2,247
2025-07-31	16.950	16.950	16.500	16.500	16.133	1,279
2025-07-30	16.500	16.700	16.500	16.700	16.329	897
2025-07-29	16.650	16.650	16.400	16.400	16.036	278
2025-07-28	16.850	16.850	16.250	16.300	15.938	608
2025-07-25	16.600	16.950	16.600	16.750	16.378	1,974
2025-07-24	17.250	17.250	16.750	16.750	16.378	2,213
2025-07-23	17.250	17.250	17.250	17.250	16.867	50
2025-07-22	17.250	17.500	16.900	17.200	16.818	10,172
2025-07-21	16.950	17.500	16.650	17.000	16.622	9,696
2025-07-18	16.550	16.550	16.550	16.550	16.182	400
2025-07-17	16.700	16.950	16.550	16.950	16.573	1,270
2025-07-16	16.750	16.750	16.750	16.750	16.378	935
2025-07-15	17.600	17.600	16.950	17.150	16.769	1,704
2025-07-14	16.500	17.500	16.500	17.400	17.013	7,465
2025-07-11	16.600	16.700	16.600	16.700	16.329	2,217
2025-07-10	16.750	16.900	16.350	16.700	16.329	631
2025-07-09	16.750	16.750	16.250	16.750	16.378	1,330
2025-07-08	16.300	16.300	16.300	16.300	15.938	5
2025-07-07	16.300	16.950	16.300	16.950	16.573	2,849
2025-07-04	16.800	16.800	16.700	16.700	16.329	3,297
2025-07-03	16.850	17.250	16.800	16.800	16.427	1,966
2025-07-02	16.600	16.850	16.550	16.600	16.231	8,024
2025-07-01	16.450	16.600	16.450	16.600	16.231	400
2025-06-30	16.200	16.650	16.200	16.200	15.840	201
2025-06-27	16.200	16.550	16.050	16.250	15.889	5,028
2025-06-26	16.100	16.850	16.100	16.200	15.840	4,161
2025-06-25	16.300	16.600	16.300	16.300	15.938	1,704
2025-06-24	17.000	17.000	16.250	16.250	15.889	3,430
2025-06-23	16.500	16.550	16.250	16.250	15.889	5,121
2025-06-19	15.800	16.100	15.700	16.100	15.742	3,282
2025-06-18	15.600	16.500	15.600	16.100	15.742	28,607
2025-06-17	15.600	15.600	15.600	15.600	15.253	4,429
2025-06-16	15.650	15.750	15.550	15.700	15.351	7,572
2025-06-13	15.450	15.650	15.450	15.650	15.302	3,930
2025-06-12	15.850	15.850	15.700	15.700	15.351	5,925
2025-06-11	15.700	15.850	15.650	15.850	15.498	14,701
2025-06-10	16.050	16.200	15.700	15.950	15.596	9,113
2025-06-09	16.000	16.100	15.950	16.050	15.693	5,291
2025-06-04	16.250	16.450	16.150	16.150	15.791	1,111
2025-06-03	16.050	16.300	15.950	16.200	15.840	1,152
2025-06-02	15.850	15.900	15.850	15.900	15.547	415
2025-05-30	15.800	15.950	15.550	15.950	15.596	3,359
2025-05-28	16.000	16.000	16.000	16.000	15.644	150
2025-05-27	15.850	16.000	15.650	15.800	15.449	3,537
2025-05-26	15.800	16.100	15.700	16.050	15.693	9,537
2025-05-23	16.200	16.200	15.850	15.900	15.547	646
2025-05-22	16.300	16.300	16.000	16.200	15.840	419
2025-05-21	16.200	16.200	16.200	16.200	15.840	453
2025-05-20	15.950	16.200	15.950	15.950	15.596	3,070
2025-05-19	16.250	16.300	16.250	16.300	15.938	344
2025-05-16	16.000	16.250	16.000	16.250	15.889	1,586
2025-05-15	15.950	16.300	15.900	16.250	15.889	7,472
2025-05-14	16.050	16.250	15.600	15.900	15.547	2,587
2025-05-13	15.950	16.200	15.950	16.000	15.644	11,222
2025-05-12	17.250	17.250	16.000	16.050	15.693	178,800

← NewerPage 6 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.