Duroc AB (publ) (STO:DURC.B)
Sweden · Delayed Price · Currency is SEK 16.75
0.00 (0.00%)
Oct 24, 2025, 2:04 PM CET
Duroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.20 | 17.20 | 16.75 | 16.75 | 16.75 | - | 34 |
| Oct 23, 2025 | 16.70 | 17.15 | 16.70 | 16.75 | 16.75 | - | 1,530 |
| Oct 22, 2025 | 16.75 | 17.55 | 16.75 | 16.75 | 16.75 | 0.90% | 6,856 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -0.30% | 9,711 |
| Oct 20, 2025 | 16.70 | 16.95 | 16.65 | 16.65 | 16.65 | - | 529 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.65 | -3.48% | 3,172 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.00 | 17.25 | 17.25 | - | 3,324 |
| Oct 15, 2025 | 17.30 | 17.30 | 17.15 | 17.25 | 17.25 | 0.58% | 4,130 |
| Oct 14, 2025 | 17.25 | 17.25 | 17.10 | 17.15 | 17.15 | -0.58% | 1,813 |
| Oct 13, 2025 | 17.25 | 17.30 | 17.15 | 17.25 | 17.25 | -0.58% | 3,207 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.10 | 17.35 | 17.35 | 1.17% | 3,556 |
| Oct 9, 2025 | 16.70 | 17.15 | 16.70 | 17.15 | 17.15 | 1.48% | 2,135 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.90 | 0.60% | 1,410 |
| Oct 7, 2025 | 16.65 | 16.80 | 16.60 | 16.80 | 16.80 | - | 727 |
| Oct 6, 2025 | 16.45 | 16.80 | 16.30 | 16.80 | 16.80 | 2.13% | 1,981 |
| Oct 3, 2025 | 16.70 | 16.70 | 16.05 | 16.45 | 16.45 | -1.50% | 1,281 |
| Oct 2, 2025 | 16.65 | 16.70 | 16.35 | 16.70 | 16.70 | -0.30% | 4,655 |
| Oct 1, 2025 | 16.60 | 16.75 | 16.60 | 16.75 | 16.75 | -1.47% | 4,142 |
| Sep 30, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | - | 1,561 |
| Sep 29, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 17.00 | 1.49% | 6,779 |
| Sep 26, 2025 | 16.65 | 16.90 | 16.65 | 16.75 | 16.75 | -0.59% | 1,005 |
| Sep 25, 2025 | 16.80 | 16.85 | 16.50 | 16.85 | 16.85 | 0.30% | 1,758 |
| Sep 24, 2025 | 16.60 | 16.80 | 16.55 | 16.80 | 16.80 | -0.59% | 1,430 |
| Sep 23, 2025 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.59% | 126 |
| Sep 22, 2025 | 16.85 | 17.00 | 16.45 | 17.00 | 17.00 | 0.59% | 1,988 |
| Sep 19, 2025 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | -0.29% | 1,562 |
| Sep 18, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | - |
| Sep 17, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - | 570 |
| Sep 16, 2025 | 16.95 | 16.95 | 16.60 | 16.95 | 16.95 | 1.50% | 1,038 |
| Sep 15, 2025 | 16.70 | 17.00 | 16.65 | 16.70 | 16.70 | -1.76% | 1,089 |
| Sep 12, 2025 | 16.85 | 17.00 | 16.80 | 17.00 | 17.00 | 0.89% | 1,647 |
| Sep 11, 2025 | 16.95 | 16.95 | 16.60 | 16.85 | 16.85 | -0.59% | 101,428 |
| Sep 10, 2025 | 16.95 | 16.95 | 16.60 | 16.95 | 16.95 | 2.11% | 652 |
| Sep 9, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -17.00% | 2,555 |
| Sep 8, 2025 | 16.55 | 20.00 | 16.55 | 20.00 | 20.00 | 19.40% | 22,418 |
| Sep 5, 2025 | 16.70 | 16.75 | 16.70 | 16.75 | 16.75 | 0.30% | 11,780 |
| Sep 4, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 0.91% | 5,150 |
| Sep 3, 2025 | 16.60 | 16.70 | 16.50 | 16.55 | 16.55 | 0.30% | 289 |
| Sep 2, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.49% | 2,958 |
| Sep 1, 2025 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | -0.89% | 1,043 |
| Aug 29, 2025 | 16.80 | 16.90 | 16.80 | 16.90 | 16.90 | - | 2,516 |
| Aug 28, 2025 | 16.65 | 16.90 | 16.65 | 16.90 | 16.90 | 0.60% | 36 |
| Aug 27, 2025 | 16.60 | 16.80 | 16.45 | 16.80 | 16.80 | 2.75% | 6,590 |
| Aug 26, 2025 | 16.65 | 16.75 | 16.30 | 16.35 | 16.35 | -1.80% | 1,997 |
| Aug 25, 2025 | 17.60 | 17.60 | 16.55 | 16.65 | 16.65 | 0.30% | 22,381 |
| Aug 22, 2025 | 16.45 | 17.15 | 16.25 | 16.60 | 16.60 | -1.48% | 21,716 |
| Aug 21, 2025 | 16.55 | 16.85 | 16.55 | 16.85 | 16.85 | 3.37% | 15,312 |
| Aug 20, 2025 | 16.70 | 17.15 | 16.30 | 16.30 | 16.30 | -2.10% | 9,550 |
| Aug 19, 2025 | 16.25 | 16.90 | 16.25 | 16.65 | 16.65 | - | 10,927 |
| Aug 18, 2025 | 16.05 | 16.85 | 16.00 | 16.65 | 16.65 | 3.74% | 10,429 |