Doro AB (publ) (STO:DORO)
Sweden · Delayed Price · Currency is SEK 42.75
+3.65 (9.34%)
Oct 10, 2025, 5:24 PM CET
Doro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.90 | 44.80 | 40.90 | 42.75 | 42.75 | 9.34% | 9,069 |
| Oct 9, 2025 | 39.70 | 41.85 | 39.00 | 39.10 | 39.10 | -1.64% | 4,675 |
| Oct 8, 2025 | 39.65 | 41.00 | 39.65 | 39.75 | 39.75 | 0.25% | 1,159 |
| Oct 7, 2025 | 40.05 | 42.10 | 39.65 | 39.65 | 39.65 | -1.12% | 1,190 |
| Oct 6, 2025 | 42.90 | 44.90 | 39.85 | 40.10 | 40.10 | 0.50% | 8,294 |
| Oct 3, 2025 | 41.35 | 41.35 | 39.90 | 39.90 | 39.90 | -3.39% | 1,115 |
| Oct 2, 2025 | 39.55 | 41.35 | 39.40 | 41.30 | 41.30 | 4.29% | 2,064 |
| Oct 1, 2025 | 39.45 | 41.50 | 39.15 | 39.60 | 39.60 | 0.38% | 6,564 |
| Sep 30, 2025 | 39.45 | 39.80 | 39.40 | 39.45 | 39.45 | -0.25% | 1,408 |
| Sep 29, 2025 | 40.05 | 41.05 | 39.55 | 39.55 | 39.55 | 0.13% | 450 |
| Sep 26, 2025 | 39.75 | 40.05 | 39.40 | 39.50 | 39.50 | -1.50% | 382 |
| Sep 25, 2025 | 39.25 | 40.80 | 39.25 | 40.10 | 40.10 | -0.74% | 2,363 |
| Sep 24, 2025 | 40.20 | 40.40 | 39.50 | 40.40 | 40.40 | 1.51% | 760 |
| Sep 23, 2025 | 39.05 | 41.30 | 39.05 | 39.80 | 39.80 | 1.53% | 2,110 |
| Sep 22, 2025 | 38.80 | 40.55 | 35.70 | 39.20 | 39.20 | -0.13% | 10,021 |
| Sep 19, 2025 | 39.05 | 39.95 | 39.00 | 39.25 | 39.25 | 0.51% | 5,248 |
| Sep 18, 2025 | 39.70 | 40.70 | 39.05 | 39.05 | 39.05 | -1.64% | 1,485 |
| Sep 17, 2025 | 39.80 | 40.45 | 38.40 | 39.70 | 39.70 | -2.22% | 1,404 |
| Sep 16, 2025 | 39.60 | 40.95 | 39.25 | 40.60 | 40.60 | -1.93% | 3,487 |
| Sep 15, 2025 | 42.10 | 42.10 | 38.10 | 41.40 | 41.40 | -1.31% | 7,662 |
| Sep 12, 2025 | 40.30 | 45.00 | 40.30 | 41.95 | 41.95 | 7.43% | 15,036 |
| Sep 11, 2025 | 39.55 | 40.35 | 38.60 | 39.05 | 39.05 | -1.01% | 2,990 |
| Sep 10, 2025 | 39.05 | 40.75 | 39.05 | 39.45 | 39.45 | -0.13% | 1,552 |
| Sep 9, 2025 | 41.00 | 41.00 | 38.10 | 39.50 | 39.50 | -1.25% | 5,143 |
| Sep 8, 2025 | 38.90 | 40.00 | 38.90 | 40.00 | 40.00 | - | 3,242 |
| Sep 5, 2025 | 40.35 | 40.90 | 39.95 | 40.00 | 40.00 | 1.39% | 2,659 |
| Sep 4, 2025 | 39.10 | 41.00 | 38.80 | 39.45 | 39.45 | 0.64% | 1,623 |
| Sep 3, 2025 | 39.85 | 40.55 | 39.20 | 39.20 | 39.20 | -2.00% | 547 |
| Sep 2, 2025 | 40.05 | 40.20 | 39.00 | 40.00 | 40.00 | 1.65% | 3,458 |
| Sep 1, 2025 | 39.05 | 40.15 | 37.20 | 39.35 | 39.35 | -0.13% | 2,718 |
| Aug 29, 2025 | 39.60 | 43.95 | 39.00 | 39.40 | 39.40 | -1.99% | 5,011 |
| Aug 28, 2025 | 40.75 | 40.80 | 39.25 | 40.20 | 40.20 | -1.35% | 1,998 |
| Aug 27, 2025 | 39.05 | 40.90 | 38.80 | 40.75 | 40.75 | 4.35% | 208 |
| Aug 26, 2025 | 41.15 | 41.15 | 38.50 | 39.05 | 39.05 | -0.64% | 2,482 |
| Aug 25, 2025 | 38.20 | 42.25 | 38.05 | 39.30 | 39.30 | 2.75% | 2,594 |
| Aug 22, 2025 | 38.55 | 38.95 | 38.25 | 38.25 | 38.25 | -1.80% | 886 |
| Aug 21, 2025 | 40.05 | 41.25 | 37.00 | 38.95 | 38.95 | -3.83% | 7,018 |
| Aug 20, 2025 | 40.80 | 40.90 | 40.05 | 40.50 | 40.50 | -1.34% | 1,829 |
| Aug 19, 2025 | 41.15 | 41.75 | 40.80 | 41.05 | 41.05 | -3.64% | 1,325 |
| Aug 18, 2025 | 42.00 | 42.65 | 41.40 | 42.60 | 42.60 | 1.31% | 666 |
| Aug 15, 2025 | 43.20 | 43.20 | 41.85 | 42.05 | 42.05 | -2.32% | 1,671 |
| Aug 14, 2025 | 42.80 | 43.95 | 42.75 | 43.05 | 43.05 | 1.29% | 4,119 |
| Aug 13, 2025 | 41.00 | 42.95 | 41.00 | 42.50 | 42.50 | 3.66% | 2,712 |
| Aug 12, 2025 | 40.65 | 41.00 | 40.10 | 41.00 | 41.00 | 2.50% | 2,496 |
| Aug 11, 2025 | 39.95 | 40.55 | 39.25 | 40.00 | 40.00 | -2.08% | 2,723 |
| Aug 8, 2025 | 39.45 | 40.85 | 37.90 | 40.85 | 40.85 | 5.97% | 3,056 |
| Aug 7, 2025 | 39.00 | 39.30 | 37.90 | 38.55 | 38.55 | -3.26% | 2,267 |
| Aug 6, 2025 | 42.75 | 42.75 | 38.70 | 39.85 | 39.85 | -7.00% | 20,302 |
| Aug 5, 2025 | 46.85 | 46.85 | 42.75 | 42.85 | 42.85 | -8.83% | 3,533 |
| Aug 4, 2025 | 48.55 | 48.60 | 46.90 | 47.00 | 47.00 | -2.89% | 2,914 |