Duroc AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.300	17.950	17.000	17.900	17.900	29,747
2026-10-16	17.300	17.500	17.250	17.500	17.500	20,801
2026-10-15	17.450	17.600	17.250	17.250	17.250	7,737
2026-10-14	18.450	18.450	17.050	17.700	17.700	54,160
2026-10-13	18.400	18.400	17.800	18.000	18.000	5,831
2026-10-12	18.300	18.350	18.050	18.350	18.350	870
2026-10-09	17.800	18.550	17.250	18.350	18.350	20,570
2026-10-08	18.450	18.450	18.000	18.000	18.000	1,290
2026-10-07	18.500	18.500	18.050	18.050	18.050	673
2026-10-06	18.050	18.400	18.050	18.400	18.400	1,095
2026-10-05	18.150	18.300	18.050	18.300	18.300	808
2026-10-02	18.200	18.450	18.000	18.200	18.200	16,827
2026-10-01	18.700	18.700	18.000	18.250	18.250	10,741
2026-09-30	18.850	18.850	18.850	18.850	18.850	37
2026-09-29	18.700	18.900	18.700	18.900	18.900	1,095
2026-09-28	18.900	18.950	18.900	18.950	18.950	1,686
2026-09-25	19.000	19.000	18.800	18.800	18.800	6,819
2026-09-24	19.300	19.300	18.950	19.000	19.000	870
2026-09-23	19.300	19.300	19.000	19.300	19.300	973
2026-09-22	19.050	19.250	18.900	19.250	19.250	4,797
2026-09-21	19.200	19.350	19.000	19.000	19.000	3,277
2026-09-18	19.050	19.250	19.000	19.200	19.200	2,476
2026-09-17	19.100	19.600	19.050	19.100	19.100	8,924
2026-09-16	19.250	19.250	19.100	19.100	19.100	5,296
2026-09-15	19.300	19.700	19.300	19.650	19.650	6,868
2026-09-14	19.350	19.700	19.250	19.300	19.300	7,165
2026-09-11	19.550	19.850	19.350	19.800	19.800	1,918
2026-09-10	19.850	20.000	19.650	20.000	20.000	254
2026-09-09	19.300	19.950	19.300	19.800	19.800	7,765
2026-09-08	19.450	19.450	19.300	19.450	19.450	1,368
2026-09-07	19.300	19.450	19.300	19.450	19.450	1,257
2026-09-04	19.500	19.650	19.300	19.450	19.450	12,385
2026-09-03	19.650	20.000	19.350	19.350	19.350	10,841
2026-09-02	20.000	20.000	19.700	19.700	19.700	102
2026-09-01	19.650	19.900	19.350	19.900	19.900	2,597
2026-08-31	19.650	20.000	19.200	19.700	19.700	9,420
2026-08-28	19.400	19.650	19.400	19.650	19.650	10,123
2026-08-27	20.000	20.000	19.450	19.600	19.600	4,864
2026-08-26	19.400	20.000	19.400	20.000	20.000	3,460
2026-08-25	19.600	19.700	19.400	19.700	19.700	3,535
2026-08-24	19.550	19.600	19.550	19.600	19.600	77
2026-08-21	19.500	19.700	19.050	19.600	19.600	2,935
2026-08-20	19.550	19.550	19.300	19.550	19.550	3,447
2026-08-19	19.650	19.650	19.450	19.450	19.450	750
2026-08-18	19.400	20.000	19.400	19.700	19.700	8,465
2026-08-17	19.600	20.200	19.350	19.650	19.650	3,463
2026-08-14	19.850	19.950	19.850	19.950	19.950	1,989
2026-08-13	19.650	19.900	19.550	19.900	19.900	3,251
2026-08-12	19.800	20.000	19.650	20.000	20.000	2,811
2026-08-11	19.950	20.100	19.650	20.000	20.000	4,087
2026-08-10	19.700	19.950	19.100	19.950	19.950	9,089
2026-08-07	19.550	19.550	19.250	19.500	19.500	8,190
2026-08-06	19.700	19.700	19.700	19.700	19.700	1,917
2026-08-05	19.650	19.650	19.250	19.250	19.250	5,659
2026-08-04	19.700	19.700	19.650	19.650	19.650	360
2026-08-03	20.000	20.000	19.450	19.500	19.500	45
2026-07-31	19.550	20.000	19.550	20.000	20.000	1,027
2026-07-30	19.750	19.750	19.550	19.550	19.550	1,150
2026-07-29	19.500	20.100	19.500	20.100	20.100	757
2026-07-28	19.700	19.700	19.450	19.700	19.700	517

Page 1 of 5 · 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.