Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	15.600	16.600	15.600	16.000	15.644	506,734
2025-05-08	15.300	15.450	15.200	15.200	14.862	1,965
2025-05-07	15.050	15.150	14.950	15.100	14.764	8,883
2025-05-06	15.250	15.250	15.000	15.050	14.716	340
2025-05-05	15.250	15.500	15.250	15.500	15.156	269
2025-05-02	15.400	15.400	15.350	15.350	15.009	203
2025-04-30	15.400	15.400	15.400	15.400	15.058	1,000
2025-04-29	15.800	15.800	15.350	15.350	15.009	936
2025-04-28	15.950	15.950	15.500	15.550	15.204	4,007
2025-04-25	16.250	16.250	15.650	15.650	15.302	12,078
2025-04-23	15.600	16.000	15.600	16.000	15.644	1,938
2025-04-22	15.550	15.600	15.550	15.600	15.253	3,075
2025-04-17	15.550	15.550	15.450	15.450	15.107	4,402
2025-04-16	15.300	15.350	15.300	15.350	15.009	177
2025-04-15	15.300	15.300	15.050	15.050	14.716	178
2025-04-14	15.200	15.300	15.200	15.300	14.960	4,007
2025-04-11	15.000	15.200	14.900	15.200	14.862	6,019
2025-04-10	15.050	15.350	15.000	15.300	14.960	11,476
2025-04-09	15.400	15.400	14.800	14.800	14.471	15,112
2025-04-08	15.150	15.250	14.850	15.000	14.667	2,994
2025-04-07	14.850	15.000	14.500	15.000	14.667	2,996
2025-04-04	16.050	16.050	15.200	15.200	14.862	52,261
2025-04-03	16.000	16.050	16.000	16.050	15.693	582
2025-04-02	16.150	16.350	16.000	16.350	15.987	92
2025-04-01	16.350	16.350	16.150	16.150	15.791	386
2025-03-31	16.400	16.400	16.350	16.350	15.987	823
2025-03-28	16.150	16.150	16.100	16.100	15.742	9,480
2025-03-27	16.500	16.650	16.200	16.200	15.840	4,891
2025-03-26	16.400	16.500	16.400	16.450	16.084	1,897
2025-03-25	16.800	17.150	16.750	16.750	16.378	381
2025-03-24	17.250	17.250	16.800	16.800	16.427	4,679
2025-03-21	17.050	17.050	16.700	17.050	16.671	1,253
2025-03-20	16.700	17.050	16.700	17.050	16.671	5,464
2025-03-19	16.450	16.700	16.450	16.700	16.329	10,258
2025-03-18	16.550	16.550	16.100	16.100	15.742	2,095
2025-03-17	16.650	16.650	16.200	16.550	16.182	1,924
2025-03-14	16.250	16.700	16.200	16.700	16.329	8,917
2025-03-13	18.000	18.000	16.200	16.250	15.889	26,150
2025-03-12	16.700	17.100	16.700	17.100	16.720	16,996
2025-03-11	17.100	17.100	16.400	16.400	16.036	6,435
2025-03-10	16.300	17.250	16.250	16.800	16.427	13,161
2025-03-07	16.250	16.300	16.000	16.300	15.938	6,564
2025-03-06	16.050	16.250	16.000	16.250	15.889	8,247
2025-03-05	15.450	16.150	15.450	16.000	15.644	6,917
2025-03-04	16.000	16.000	15.650	15.650	15.302	18,733
2025-03-03	16.050	16.350	16.000	16.000	15.644	3,613
2025-02-27	15.900	16.050	15.900	16.000	15.644	2,542
2025-02-26	15.850	15.850	15.750	15.850	15.498	4,719
2025-02-25	16.100	16.100	15.850	15.900	15.547	7,706
2025-02-24	15.950	16.150	15.850	15.850	15.498	11,151
2025-02-21	15.900	16.050	15.850	15.950	15.596	1,214
2025-02-20	15.800	16.050	15.800	15.900	15.547	4,252
2025-02-19	16.050	16.150	15.850	16.050	15.693	23,090
2025-02-18	16.000	16.250	15.900	16.200	15.840	14,495
2025-02-17	16.550	16.550	15.950	15.950	15.596	6,661
2025-02-14	16.550	16.550	16.250	16.400	16.036	6,732
2025-02-13	16.350	16.600	16.050	16.600	16.231	15,632
2025-02-12	16.550	16.700	16.000	16.200	15.840	10,280
2025-02-11	15.900	16.550	15.900	16.550	16.182	77,808
2025-02-10	16.300	16.350	15.800	15.900	15.547	12,688

← NewerPage 7 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.