Duroc AB (publ) (STO:DURC.B)
Sweden · Delayed Price · Currency is SEK 15.25
-0.35 (-2.24%)
At close: Jan 19, 2026
Duroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -1.64% | 512 |
| Jan 19, 2026 | 15.35 | 15.35 | 15.10 | 15.25 | 15.25 | -2.24% | 3,869 |
| Jan 16, 2026 | 15.80 | 16.25 | 15.60 | 15.60 | 15.60 | -1.27% | 10,760 |
| Jan 15, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -0.32% | 1,749 |
| Jan 14, 2026 | 15.85 | 15.85 | 15.55 | 15.85 | 15.85 | -0.94% | 8,173 |
| Jan 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.93% | 1,900 |
| Jan 12, 2026 | 15.95 | 16.15 | 15.65 | 16.15 | 16.15 | 1.25% | 3,316 |
| Jan 9, 2026 | 15.55 | 15.95 | 15.50 | 15.95 | 15.95 | 4.25% | 3,838 |
| Jan 8, 2026 | 15.10 | 15.30 | 15.10 | 15.30 | 15.30 | 0.33% | 674 |
| Jan 7, 2026 | 15.15 | 15.25 | 15.15 | 15.25 | 15.25 | 0.33% | 2,119 |
| Jan 5, 2026 | 15.10 | 15.35 | 15.10 | 15.20 | 15.20 | 0.66% | 3,111 |
| Jan 2, 2026 | 15.20 | 15.35 | 15.05 | 15.10 | 15.10 | -0.66% | 1,898 |
| Dec 30, 2025 | 15.05 | 15.40 | 14.65 | 15.20 | 15.20 | 1.00% | 20,609 |
| Dec 29, 2025 | 15.30 | 15.45 | 15.05 | 15.05 | 15.05 | -1.31% | 3,471 |
| Dec 23, 2025 | 15.00 | 15.25 | 15.00 | 15.25 | 15.25 | 1.67% | 4,376 |
| Dec 22, 2025 | 15.30 | 15.65 | 15.00 | 15.00 | 15.00 | -1.96% | 8,461 |
| Dec 19, 2025 | 15.65 | 15.65 | 15.30 | 15.30 | 15.30 | -2.55% | 4,848 |
| Dec 18, 2025 | 15.25 | 15.70 | 15.25 | 15.70 | 15.70 | 2.61% | 5,955 |
| Dec 17, 2025 | 15.65 | 15.85 | 15.30 | 15.30 | 15.30 | -0.65% | 8,583 |
| Dec 16, 2025 | 15.95 | 16.00 | 15.35 | 15.40 | 15.40 | -4.05% | 4,660 |
| Dec 15, 2025 | 15.85 | 16.75 | 15.75 | 16.05 | 16.05 | 1.26% | 8,526 |
| Dec 12, 2025 | 15.90 | 16.05 | 15.65 | 15.85 | 15.85 | -0.31% | 2,634 |
| Dec 11, 2025 | 16.10 | 16.60 | 15.90 | 15.90 | 15.90 | 1.27% | 7,924 |
| Dec 10, 2025 | 15.60 | 16.40 | 15.60 | 15.70 | 15.70 | 2.61% | 20,068 |
| Dec 9, 2025 | 15.50 | 15.60 | 15.30 | 15.30 | 15.30 | -1.29% | 2,965 |
| Dec 8, 2025 | 15.50 | 15.55 | 15.25 | 15.50 | 15.50 | -0.32% | 3,152 |
| Dec 5, 2025 | 15.50 | 15.55 | 15.50 | 15.55 | 15.55 | 1.97% | 1,300 |
| Dec 4, 2025 | 15.55 | 15.55 | 15.25 | 15.25 | 15.25 | -3.17% | 1,895 |
| Dec 2, 2025 | 15.35 | 15.75 | 15.35 | 15.75 | 15.75 | 0.96% | 757 |
| Dec 1, 2025 | 15.45 | 15.75 | 15.30 | 15.60 | 15.60 | 0.65% | 13,361 |
| Nov 28, 2025 | 15.40 | 15.65 | 15.05 | 15.50 | 15.50 | 3.33% | 10,565 |
| Nov 27, 2025 | 15.45 | 15.50 | 15.00 | 15.00 | 15.00 | - | 3,329 |
| Nov 26, 2025 | 15.20 | 15.25 | 14.30 | 15.00 | 15.00 | -1.32% | 15,784 |
| Nov 25, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | -1.94% | 4,362 |
| Nov 24, 2025 | 14.85 | 15.50 | 14.85 | 15.50 | 15.50 | 1.31% | 172 |
| Nov 21, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | -0.65% | 2,932 |
| Nov 20, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | 2 |
| Nov 19, 2025 | 14.70 | 15.35 | 14.70 | 15.35 | 15.35 | 1.32% | 4,196 |
| Nov 18, 2025 | 15.20 | 15.45 | 14.70 | 15.15 | 15.15 | 1.00% | 8,092 |
| Nov 17, 2025 | 14.75 | 15.10 | 14.75 | 15.00 | 15.00 | 2.04% | 1,653 |
| Nov 14, 2025 | 15.30 | 15.30 | 14.65 | 14.70 | 14.70 | -4.85% | 16,063 |
| Nov 13, 2025 | 15.50 | 15.90 | 15.40 | 15.45 | 15.45 | -2.83% | 12,885 |
| Nov 12, 2025 | 15.90 | 15.90 | 15.50 | 15.90 | 15.90 | 1.92% | 381 |
| Nov 11, 2025 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | - | 4,869 |
| Nov 10, 2025 | 15.35 | 15.85 | 15.35 | 15.60 | 15.60 | 1.63% | 3,303 |
| Nov 7, 2025 | 15.50 | 15.75 | 15.35 | 15.35 | 15.35 | -0.97% | 6,086 |
| Nov 6, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | -2.21% | 19,646 |
| Nov 5, 2025 | 15.75 | 16.45 | 15.75 | 15.85 | 15.85 | 0.63% | 10,115 |
| Nov 4, 2025 | 16.50 | 16.50 | 15.20 | 15.75 | 15.40 | -8.16% | 31,902 |
| Nov 3, 2025 | 17.20 | 17.20 | 16.75 | 17.15 | 16.77 | -0.58% | 4,834 |