Duroc AB (publ) (STO:DURC.B)
Sweden · Delayed Price · Currency is SEK 15.55
+0.30 (1.97%)
At close: Dec 5, 2025
Duroc AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 16.85 | 17.25 | 16.85 | 17.25 | 16.87 | -0.58% | 365 |
| Oct 30, 2025 | 17.30 | 17.35 | 16.65 | 17.35 | 16.96 | 0.29% | 4,502 |
| Oct 29, 2025 | 17.30 | 17.55 | 17.10 | 17.30 | 16.92 | 0.29% | 5,514 |
| Oct 28, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 16.87 | 2.37% | 32 |
| Oct 27, 2025 | 16.60 | 16.85 | 16.60 | 16.85 | 16.48 | 0.60% | 2,290 |
| Oct 24, 2025 | 17.20 | 17.20 | 16.75 | 16.75 | 16.38 | - | 34 |
| Oct 23, 2025 | 16.70 | 17.15 | 16.70 | 16.75 | 16.38 | - | 1,530 |
| Oct 22, 2025 | 16.75 | 17.55 | 16.75 | 16.75 | 16.38 | 0.90% | 6,856 |
| Oct 21, 2025 | 16.80 | 16.80 | 16.50 | 16.60 | 16.23 | -0.30% | 9,711 |
| Oct 20, 2025 | 16.70 | 16.95 | 16.65 | 16.65 | 16.28 | - | 529 |
| Oct 17, 2025 | 17.00 | 17.00 | 16.65 | 16.65 | 16.28 | -3.48% | 3,172 |
| Oct 16, 2025 | 17.30 | 17.30 | 17.00 | 17.25 | 16.87 | - | 3,324 |
| Oct 15, 2025 | 17.30 | 17.30 | 17.15 | 17.25 | 16.87 | 0.58% | 4,130 |
| Oct 14, 2025 | 17.25 | 17.25 | 17.10 | 17.15 | 16.77 | -0.58% | 1,813 |
| Oct 13, 2025 | 17.25 | 17.30 | 17.15 | 17.25 | 16.87 | -0.58% | 3,207 |
| Oct 10, 2025 | 17.35 | 17.35 | 17.10 | 17.35 | 16.96 | 1.17% | 3,556 |
| Oct 9, 2025 | 16.70 | 17.15 | 16.70 | 17.15 | 16.77 | 1.48% | 2,135 |
| Oct 8, 2025 | 16.80 | 16.90 | 16.60 | 16.90 | 16.52 | 0.60% | 1,410 |
| Oct 7, 2025 | 16.65 | 16.80 | 16.60 | 16.80 | 16.43 | - | 727 |
| Oct 6, 2025 | 16.45 | 16.80 | 16.30 | 16.80 | 16.43 | 2.13% | 1,981 |
| Oct 3, 2025 | 16.70 | 16.70 | 16.05 | 16.45 | 16.08 | -1.50% | 1,281 |
| Oct 2, 2025 | 16.65 | 16.70 | 16.35 | 16.70 | 16.33 | -0.30% | 4,655 |
| Oct 1, 2025 | 16.60 | 16.75 | 16.60 | 16.75 | 16.38 | -1.47% | 4,142 |
| Sep 30, 2025 | 16.70 | 17.00 | 16.70 | 17.00 | 16.62 | - | 1,561 |
| Sep 29, 2025 | 16.65 | 17.00 | 16.65 | 17.00 | 16.62 | 1.49% | 6,779 |
| Sep 26, 2025 | 16.65 | 16.90 | 16.65 | 16.75 | 16.38 | -0.59% | 1,005 |