Doro AB (publ) (STO:DORO)
Sweden · Delayed Price · Currency is SEK 48.40
-1.00 (-2.02%)
Aug 1, 2025, 4:38 PM CET
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 48.95 | 49.95 | 48.40 | 48.40 | 48.40 | -2.02% | 1,773 |
| 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 |
| Jun 19, 2025 | 41.00 | 47.00 | 41.00 | 43.00 | 43.00 | 10.54% | 14,266 |
| Jun 18, 2025 | 37.80 | 52.90 | 35.05 | 38.90 | 38.90 | 8.36% | 23,003 |
| Jun 17, 2025 | 35.90 | 35.90 | 35.65 | 35.90 | 35.90 | 0.14% | 3,090 |
| Jun 16, 2025 | 37.70 | 37.70 | 34.65 | 35.85 | 35.85 | -5.16% | 4,322 |
| Jun 13, 2025 | 37.00 | 37.80 | 35.20 | 37.80 | 37.80 | 3.14% | 2,861 |
| Jun 12, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - | - |
| Jun 11, 2025 | 35.00 | 37.90 | 35.00 | 36.65 | 36.65 | 2.95% | 8,423 |
| Jun 10, 2025 | 34.65 | 36.20 | 34.65 | 35.60 | 35.60 | 1.42% | 8,178 |
| Jun 9, 2025 | 34.95 | 35.65 | 34.65 | 35.10 | 35.10 | 0.43% | 5,644 |
| Jun 5, 2025 | 34.95 | 35.80 | 34.40 | 34.95 | 34.95 | 1.75% | 286 |
| Jun 4, 2025 | 34.45 | 35.00 | 34.35 | 34.35 | 34.35 | 0.44% | 954 |
| Jun 3, 2025 | 34.55 | 34.75 | 34.05 | 34.20 | 34.20 | -1.01% | 594 |
| Jun 2, 2025 | 34.45 | 34.60 | 34.05 | 34.55 | 34.55 | 0.14% | 1,737 |
| May 30, 2025 | 34.40 | 34.50 | 34.40 | 34.50 | 34.50 | 0.58% | 498 |
| May 28, 2025 | 34.20 | 34.30 | 34.10 | 34.30 | 34.30 | 0.15% | 1,883 |
| May 27, 2025 | 34.20 | 34.30 | 34.10 | 34.25 | 34.25 | -0.15% | 5,423 |
| May 26, 2025 | 34.65 | 34.65 | 34.10 | 34.30 | 34.30 | -1.15% | 1,078 |
| May 23, 2025 | 35.90 | 35.90 | 34.50 | 34.70 | 34.70 | -0.86% | 6,063 |
| May 22, 2025 | 34.10 | 35.60 | 34.05 | 35.00 | 35.00 | 1.45% | 1,996 |
| May 21, 2025 | 34.15 | 34.50 | 34.10 | 34.50 | 34.50 | -0.58% | 5,707 |