Doro AB (publ) (STO:DORO)
Sweden · Delayed Price · Currency is SEK 40.85
-0.15 (-0.37%)
Oct 31, 2025, 12:39 PM CET
Doro AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 41.90 | 41.90 | 40.60 | 40.85 | 40.85 | -0.37% | 3,666 |
| Oct 30, 2025 | 40.60 | 41.50 | 40.60 | 41.00 | 41.00 | 0.24% | 2,532 |
| Oct 29, 2025 | 40.65 | 41.25 | 40.30 | 40.90 | 40.90 | 0.12% | 2,929 |
| Oct 28, 2025 | 40.35 | 41.55 | 40.35 | 40.85 | 40.85 | -0.61% | 3,289 |
| Oct 27, 2025 | 40.00 | 41.45 | 40.00 | 41.10 | 41.10 | 2.62% | 6,627 |
| Oct 24, 2025 | 43.35 | 44.40 | 38.70 | 40.05 | 40.05 | -8.98% | 16,297 |
| Oct 23, 2025 | 45.35 | 45.50 | 43.20 | 44.00 | 44.00 | -0.79% | 2,400 |
| Oct 22, 2025 | 41.85 | 48.00 | 41.85 | 44.35 | 44.35 | 3.74% | 29,612 |
| Oct 21, 2025 | 41.60 | 45.00 | 41.15 | 42.75 | 42.75 | 2.76% | 6,006 |
| Oct 20, 2025 | 40.05 | 41.60 | 40.05 | 41.60 | 41.60 | 0.85% | 136 |
| Oct 17, 2025 | 39.80 | 43.25 | 39.80 | 41.25 | 41.25 | 1.60% | 3,099 |
| Oct 16, 2025 | 39.40 | 41.75 | 39.40 | 40.60 | 40.60 | 3.31% | 2,159 |
| Oct 15, 2025 | 39.95 | 40.00 | 39.10 | 39.30 | 39.30 | -2.00% | 3,303 |
| Oct 14, 2025 | 39.95 | 41.35 | 39.40 | 40.10 | 40.10 | -3.14% | 6,851 |
| Oct 13, 2025 | 42.80 | 44.85 | 38.45 | 41.40 | 41.40 | -3.16% | 12,607 |
| 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 |