Duroc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.25	17.70	17.20	17.70	-	1.43%	4,741
Mar 20, 2026	17.85	17.85	17.45	17.45	17.45	-0.29%	2,056
Mar 19, 2026	17.90	17.90	17.50	17.50	17.50	-1.96%	2,356
Mar 18, 2026	17.15	17.85	17.15	17.85	17.85	1.71%	5,048
Mar 17, 2026	17.70	17.70	17.15	17.55	17.55	1.15%	2,535
Mar 16, 2026	17.40	17.75	17.35	17.35	17.35	-2.25%	7,749
Mar 13, 2026	18.10	18.10	17.55	17.75	17.75	0.28%	2,924
Mar 12, 2026	17.90	18.15	17.70	17.70	17.70	-1.12%	1,363
Mar 11, 2026	17.40	20.30	17.40	17.90	17.90	1.99%	13,554
Mar 10, 2026	17.65	17.75	17.35	17.55	17.55	0.86%	9,787
Mar 9, 2026	17.30	17.90	17.00	17.40	17.40	-1.14%	11,399
Mar 6, 2026	17.95	18.00	17.45	17.60	17.60	0.28%	7,064
Mar 5, 2026	18.30	18.35	17.35	17.55	17.55	-4.10%	13,407
Mar 4, 2026	17.80	18.65	17.80	18.30	18.30	0.55%	8,073
Mar 3, 2026	19.35	19.40	17.55	18.20	18.20	-7.85%	20,590
Mar 2, 2026	20.10	20.10	19.50	19.75	19.75	-1.74%	7,774
Feb 27, 2026	19.70	20.40	19.60	20.10	20.10	0.50%	5,592
Feb 26, 2026	19.75	21.10	19.75	20.00	20.00	1.01%	14,002
Feb 25, 2026	20.20	20.30	19.80	19.80	19.80	-1.00%	1,279
Feb 24, 2026	21.40	21.40	19.55	20.00	20.00	-1.48%	18,091
Feb 23, 2026	20.00	21.60	19.55	20.30	20.30	0.50%	14,251
Feb 20, 2026	19.50	20.80	19.50	20.20	20.20	4.94%	6,418
Feb 19, 2026	19.20	19.65	19.00	19.25	19.25	0.26%	6,791
Feb 18, 2026	20.00	20.00	19.15	19.20	19.20	-4.00%	10,458
Feb 17, 2026	21.40	21.50	19.00	20.00	20.00	-4.76%	19,190
Feb 16, 2026	20.60	21.80	20.50	21.00	21.00	4.48%	45,467
Feb 13, 2026	18.00	20.10	18.00	20.10	20.10	9.84%	48,889
Feb 12, 2026	18.00	18.30	17.80	18.30	18.30	0.27%	1,265
Feb 11, 2026	19.30	19.45	17.50	18.25	18.25	-4.95%	36,555
Feb 10, 2026	18.10	19.55	18.10	19.20	19.20	6.37%	60,829
Feb 9, 2026	18.50	18.50	17.80	18.05	18.05	-1.37%	2,681
Feb 6, 2026	15.50	18.40	15.50	18.30	18.30	10.24%	35,140
Feb 5, 2026	18.00	18.00	16.30	16.60	16.60	-4.87%	9,015
Feb 4, 2026	17.35	17.55	17.00	17.45	17.45	2.65%	3,654
Feb 3, 2026	16.50	17.20	16.50	17.00	17.00	3.03%	7,872
Feb 2, 2026	16.70	16.75	16.50	16.50	16.50	-1.49%	9,647
Jan 30, 2026	16.90	16.90	16.30	16.75	16.75	-	2,476
Jan 29, 2026	15.75	17.10	15.75	16.75	16.75	9.84%	45,180
Jan 28, 2026	15.65	15.65	15.25	15.25	15.25	-2.56%	3,415
Jan 27, 2026	15.85	15.85	15.65	15.65	15.65	-1.26%	329
Jan 26, 2026	15.40	15.85	15.30	15.85	15.85	0.32%	5,621
Jan 23, 2026	14.70	15.80	14.70	15.80	15.80	6.04%	5,054
Jan 22, 2026	15.15	15.15	14.90	14.90	14.90	-0.33%	4,462
Jan 21, 2026	15.00	15.30	14.95	14.95	14.95	-0.33%	6,691
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