Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	16.850	16.850	15.800	15.950	15.596	77,168
2025-02-06	17.050	17.050	16.850	16.900	16.524	11,218
2025-02-05	17.100	17.500	17.100	17.200	16.818	2,742
2025-02-04	16.900	17.350	16.600	17.350	16.964	14,168
2025-02-03	17.000	17.000	16.650	16.900	16.524	12,082
2025-01-31	17.050	17.150	16.950	17.000	16.622	283
2025-01-30	17.000	17.100	17.000	17.050	16.671	21,874
2025-01-29	17.300	17.300	17.100	17.100	16.720	1,638
2025-01-28	17.750	17.750	17.000	17.000	16.622	38,104
2025-01-27	17.000	17.200	17.000	17.050	16.671	33,670
2025-01-24	16.750	17.150	16.600	16.900	16.524	16,087
2025-01-23	16.500	17.200	16.500	16.850	16.476	14,507
2025-01-22	17.050	17.350	17.000	17.050	16.671	7,998
2025-01-21	17.650	17.650	17.050	17.050	16.671	7,976
2025-01-20	17.100	17.750	17.100	17.400	17.013	11,865
2025-01-17	17.300	17.400	16.900	17.350	16.964	8,938
2025-01-16	17.000	17.300	17.000	17.150	16.769	7,650
2025-01-15	17.400	17.650	17.050	17.350	16.964	10,664
2025-01-14	17.050	17.450	17.050	17.150	16.769	7,676
2025-01-13	17.250	17.300	17.000	17.150	16.769	19,334
2025-01-10	17.550	17.750	17.350	17.700	17.307	1,920
2025-01-09	18.100	18.100	17.450	17.550	17.160	3,556
2025-01-08	17.700	17.750	17.600	17.600	17.209	10,908
2025-01-07	18.800	18.800	17.450	17.900	17.502	28,641
2025-01-03	17.600	18.250	17.600	18.050	17.649	4,913
2025-01-02	18.000	18.000	17.600	17.950	17.551	625
2024-12-30	17.450	17.900	17.400	17.600	17.209	10,835
2024-12-27	17.700	17.700	17.300	17.400	17.013	3,562
2024-12-23	17.500	17.550	17.200	17.300	16.916	5,261
2024-12-20	17.150	18.250	16.750	17.450	17.062	9,771
2024-12-19	16.950	16.950	16.700	16.950	16.573	3,632
2024-12-18	17.000	17.300	17.000	17.300	16.916	1,009
2024-12-17	17.000	17.000	16.800	16.900	16.524	12,759
2024-12-16	16.700	16.950	16.650	16.950	16.573	5,257
2024-12-13	17.350	17.350	16.900	17.000	16.622	6,286
2024-12-12	17.200	17.200	16.850	17.100	16.720	8,907
2024-12-11	17.400	17.600	17.400	17.400	17.013	1,967
2024-12-10	17.600	17.950	17.600	17.600	17.209	5,623
2024-12-09	17.200	18.000	17.200	17.600	17.209	9,033
2024-12-06	17.050	17.650	17.050	17.650	17.258	3,984
2024-12-05	16.900	17.400	16.850	17.050	16.671	20,969
2024-12-04	17.000	17.350	16.850	16.850	16.476	12,418
2024-12-03	16.950	17.150	16.900	17.150	16.769	5,593
2024-12-02	17.100	17.450	16.700	17.250	16.867	11,124
2024-11-29	17.250	17.300	16.700	17.300	16.916	8,609
2024-11-28	17.300	17.400	17.000	17.050	16.671	2,583
2024-11-27	17.300	17.650	17.150	17.400	17.013	5,544
2024-11-26	19.500	19.500	17.050	17.400	17.013	8,824
2024-11-25	17.850	18.300	17.850	18.300	17.893	1,155
2024-11-22	17.350	18.650	17.000	17.850	17.453	23,733
2024-11-21	17.500	17.500	17.100	17.350	16.964	4,944
2024-11-20	17.550	18.100	17.550	17.850	17.453	14,639
2024-11-19	17.950	17.950	17.400	17.950	17.551	2,949
2024-11-18	17.250	17.900	17.250	17.900	17.502	911
2024-11-15	18.300	18.300	17.500	17.550	17.160	17,208
2024-11-14	18.300	18.500	17.800	18.200	17.796	1,257
2024-11-13	18.050	18.300	17.650	18.050	17.649	14,086
2024-11-12	18.300	18.300	17.500	17.700	17.307	18,318
2024-11-11	18.150	18.450	17.950	18.200	17.796	14,744
2024-11-08	19.100	19.300	17.950	18.350	17.942	94,384

← NewerPage 8 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.