Doro AB (publ) (STO:DORO)
Sweden · Delayed Price · Currency is SEK 40.00
+0.65 (1.65%)
Sep 2, 2025, 5:29 PM CET
Doro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 48.95 | 49.95 | 48.40 | 48.40 | 48.40 | -2.02% | 1,784 |
| Jul 31, 2025 | 48.00 | 49.80 | 47.80 | 49.40 | 49.40 | 3.46% | 2,178 |
| Jul 30, 2025 | 49.50 | 53.50 | 46.60 | 47.75 | 47.75 | -3.54% | 12,022 |
| Jul 29, 2025 | 53.40 | 53.40 | 48.20 | 49.50 | 49.50 | -7.30% | 3,148 |
| Jul 28, 2025 | 51.70 | 53.50 | 51.60 | 53.40 | 53.40 | 4.50% | 4,886 |
| Jul 25, 2025 | 51.00 | 53.90 | 50.10 | 51.10 | 51.10 | -0.78% | 3,888 |
| Jul 24, 2025 | 54.20 | 54.20 | 49.00 | 51.50 | 51.50 | -5.16% | 6,815 |
| Jul 23, 2025 | 47.20 | 56.10 | 47.05 | 54.30 | 54.30 | 12.42% | 11,065 |
| Jul 22, 2025 | 47.35 | 54.90 | 43.55 | 48.30 | 48.30 | 4.89% | 16,659 |
| Jul 21, 2025 | 43.30 | 54.50 | 43.30 | 46.05 | 46.05 | 9.64% | 5,351 |
| Jul 18, 2025 | 45.90 | 47.60 | 42.00 | 42.00 | 42.00 | -7.89% | 2,162 |
| Jul 17, 2025 | 45.10 | 48.55 | 43.10 | 45.60 | 45.60 | 3.99% | 6,739 |
| Jul 16, 2025 | 41.00 | 48.45 | 41.00 | 43.85 | 43.85 | 7.08% | 6,005 |
| Jul 15, 2025 | 40.00 | 43.00 | 38.10 | 40.95 | 40.95 | 4.73% | 6,455 |
| Jul 14, 2025 | 36.60 | 42.10 | 36.40 | 39.10 | 39.10 | 6.39% | 1,470 |
| Jul 11, 2025 | 37.20 | 38.00 | 36.75 | 36.75 | 36.75 | -1.21% | 726 |
| Jul 10, 2025 | 36.40 | 37.20 | 36.40 | 37.20 | 37.20 | 0.13% | 721 |
| Jul 9, 2025 | 37.30 | 37.30 | 36.40 | 37.15 | 37.15 | 0.41% | 1,857 |
| Jul 8, 2025 | 36.80 | 37.45 | 36.00 | 37.00 | 37.00 | 2.35% | 2,673 |
| Jul 7, 2025 | 37.25 | 37.25 | 35.90 | 36.15 | 36.15 | -2.82% | 4,359 |
| Jul 4, 2025 | 35.90 | 37.20 | 35.90 | 37.20 | 37.20 | 3.62% | 1,632 |
| Jul 3, 2025 | 37.65 | 37.65 | 35.90 | 35.90 | 35.90 | -4.65% | 1,557 |
| Jul 2, 2025 | 38.15 | 38.50 | 35.85 | 37.65 | 37.65 | -0.92% | 7,282 |
| Jul 1, 2025 | 40.00 | 40.50 | 37.65 | 38.00 | 38.00 | -6.40% | 9,616 |
| Jun 30, 2025 | 43.50 | 43.50 | 40.00 | 40.60 | 40.60 | -6.67% | 9,841 |
| Jun 27, 2025 | 43.90 | 43.90 | 41.10 | 43.50 | 43.50 | 6.10% | 6,499 |
| Jun 26, 2025 | 43.05 | 44.40 | 40.55 | 41.00 | 41.00 | -5.31% | 5,398 |
| Jun 25, 2025 | 47.00 | 47.00 | 43.05 | 43.30 | 43.30 | -10.17% | 12,213 |
| Jun 24, 2025 | 57.80 | 57.80 | 46.75 | 48.20 | 48.20 | -17.04% | 23,009 |
| Jun 23, 2025 | 43.95 | 59.90 | 43.95 | 58.10 | 58.10 | 35.12% | 26,158 |