Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	19.500	19.500	19.050	19.100	18.676	3,027
2024-11-06	20.000	20.000	19.000	19.700	19.262	8,233
2024-11-05	20.800	21.000	18.150	19.550	18.822	35,381
2024-11-04	20.600	21.700	19.900	20.900	20.122	17,573
2024-11-01	20.700	21.100	20.500	20.500	19.737	5,300
2024-10-31	20.600	21.800	20.600	21.200	20.411	11,203
2024-10-30	20.700	21.000	20.500	21.000	20.218	24,145
2024-10-29	20.600	21.000	20.600	20.600	19.833	2,603
2024-10-28	20.600	21.000	20.600	21.000	20.218	9,884
2024-10-25	20.600	20.900	20.200	20.600	19.833	11,551
2024-10-24	19.800	20.500	18.800	20.100	19.352	6,952
2024-10-23	20.600	20.600	20.600	20.600	19.833	10
2024-10-22	20.500	20.600	20.000	20.600	19.833	3,851
2024-10-21	20.400	21.000	20.100	20.500	19.737	11,392
2024-10-18	19.650	20.400	19.650	20.300	19.544	25,943
2024-10-17	19.900	20.000	19.800	20.000	19.256	8,514
2024-10-16	19.900	20.100	19.600	20.100	19.352	3,502
2024-10-15	19.500	20.200	19.500	19.850	19.111	32,176
2024-10-14	19.450	20.000	19.150	20.000	19.256	8,988
2024-10-11	19.500	19.550	19.500	19.550	18.822	1,066
2024-10-10	19.150	19.950	19.150	19.500	18.774	12,636
2024-10-09	19.300	19.350	18.950	19.300	18.582	3,075
2024-10-08	19.200	19.400	18.700	19.400	18.678	3,924
2024-10-07	19.400	19.400	18.700	19.250	18.533	5,401
2024-10-04	19.950	19.950	19.100	19.550	18.822	8,227
2024-10-03	19.150	19.950	18.650	19.900	19.159	12,304
2024-10-02	18.850	19.450	18.850	19.150	18.437	7,424
2024-10-01	18.800	19.050	18.450	18.550	17.859	14,857
2024-09-30	19.600	19.600	18.800	18.800	18.100	20,796
2024-09-27	20.200	20.200	19.200	19.650	18.919	20,727
2024-09-26	19.800	20.500	19.450	19.900	19.159	20,363
2024-09-25	19.050	20.300	19.050	19.800	19.063	25,180
2024-09-24	20.100	20.100	19.250	19.300	18.582	18,156
2024-09-23	19.850	20.200	19.550	20.100	19.352	5,541
2024-09-20	19.800	19.950	19.300	19.900	19.159	4,901
2024-09-19	19.900	20.000	19.200	19.800	19.063	39,103
2024-09-18	19.550	19.650	19.400	19.650	18.919	4,095
2024-09-17	19.600	19.800	19.150	19.500	18.774	21,559
2024-09-16	19.150	19.600	19.150	19.600	18.870	8,774
2024-09-13	19.300	19.400	18.900	19.100	18.389	7,347
2024-09-12	19.250	19.700	19.050	19.300	18.582	14,113
2024-09-11	19.750	19.800	19.250	19.650	18.919	27,101
2024-09-10	19.750	20.200	19.350	19.750	19.015	19,866
2024-09-09	19.950	20.200	19.450	19.850	19.111	8,125
2024-09-06	20.800	20.800	19.850	19.950	19.207	9,629
2024-09-05	20.400	21.000	19.550	19.900	19.159	26,127
2024-09-04	20.300	20.500	19.600	20.400	19.641	37,354
2024-09-03	20.500	21.000	19.600	20.000	19.256	28,931
2024-09-02	20.900	21.400	20.200	20.500	19.737	42,848
2024-08-30	20.100	21.500	19.900	20.500	19.737	91,006
2024-08-29	19.450	19.950	19.000	19.950	19.207	32,833
2024-08-28	19.550	19.550	18.550	19.450	18.726	51,029
2024-08-27	20.500	20.500	19.250	19.450	18.726	41,369
2024-08-26	20.100	20.700	19.650	20.100	19.352	84,786
2024-08-23	18.700	21.800	18.650	20.000	19.256	317,045
2024-08-22	17.150	17.150	16.500	16.700	16.078	4,363
2024-08-21	17.150	17.450	17.000	17.000	16.367	7,558
2024-08-20	17.200	17.400	17.000	17.400	16.752	13,577
2024-08-19	17.200	17.200	17.100	17.200	16.560	3,768
2024-08-16	16.800	17.200	16.700	17.150	16.512	37,798

← NewerPage 9 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.