Duroc AB (publ) (STO:DURC.B)
Sweden · Delayed Price · Currency is SEK 19.80
-0.20 (-1.00%)
Sep 11, 2026, 3:13 PM CET
Duroc AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 19.55 | 19.85 | 19.35 | 19.80 | 19.80 | -1.00% | 1,918 |
| Sep 10, 2026 | 19.85 | 20.00 | 19.65 | 20.00 | 20.00 | 1.01% | 254 |
| Sep 9, 2026 | 19.30 | 19.95 | 19.30 | 19.80 | 19.80 | 1.80% | 7,765 |
| Sep 8, 2026 | 19.45 | 19.45 | 19.30 | 19.45 | 19.45 | - | 1,368 |
| Sep 7, 2026 | 19.30 | 19.45 | 19.30 | 19.45 | 19.45 | - | 1,257 |
| Sep 4, 2026 | 19.50 | 19.65 | 19.30 | 19.45 | 19.45 | 0.52% | 12,385 |
| Sep 3, 2026 | 19.65 | 20.00 | 19.35 | 19.35 | 19.35 | -1.78% | 10,841 |
| Sep 2, 2026 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -1.01% | 102 |
| Sep 1, 2026 | 19.65 | 19.90 | 19.35 | 19.90 | 19.90 | 1.02% | 2,597 |
| Aug 31, 2026 | 19.65 | 20.00 | 19.20 | 19.70 | 19.70 | 0.25% | 9,420 |
| Aug 28, 2026 | 19.40 | 19.65 | 19.40 | 19.65 | 19.65 | 0.26% | 10,123 |
| Aug 27, 2026 | 20.00 | 20.00 | 19.45 | 19.60 | 19.60 | -2.00% | 4,864 |
| Aug 26, 2026 | 19.40 | 20.00 | 19.40 | 20.00 | 20.00 | 1.52% | 3,460 |
| Aug 25, 2026 | 19.60 | 19.70 | 19.40 | 19.70 | 19.70 | 0.51% | 3,535 |
| Aug 24, 2026 | 19.55 | 19.60 | 19.55 | 19.60 | 19.60 | - | 77 |
| Aug 21, 2026 | 19.50 | 19.70 | 19.05 | 19.60 | 19.60 | 0.26% | 2,935 |
| Aug 20, 2026 | 19.55 | 19.55 | 19.30 | 19.55 | 19.55 | 0.51% | 3,447 |
| Aug 19, 2026 | 19.65 | 19.65 | 19.45 | 19.45 | 19.45 | -1.27% | 750 |
| Aug 18, 2026 | 19.40 | 20.00 | 19.40 | 19.70 | 19.70 | 0.25% | 8,465 |
| Aug 17, 2026 | 19.60 | 20.20 | 19.35 | 19.65 | 19.65 | -1.50% | 3,463 |
| Aug 14, 2026 | 19.85 | 19.95 | 19.85 | 19.95 | 19.95 | 0.25% | 1,989 |
| Aug 13, 2026 | 19.65 | 19.90 | 19.55 | 19.90 | 19.90 | -0.50% | 3,251 |
| Aug 12, 2026 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | - | 2,811 |
| Aug 11, 2026 | 19.95 | 20.10 | 19.65 | 20.00 | 20.00 | 0.25% | 4,087 |
| Aug 10, 2026 | 19.70 | 19.95 | 19.10 | 19.95 | 19.95 | 2.31% | 9,089 |
| Aug 7, 2026 | 19.55 | 19.55 | 19.25 | 19.50 | 19.50 | -1.02% | 8,190 |
| Aug 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 2.34% | 1,917 |
| Aug 5, 2026 | 19.65 | 19.65 | 19.25 | 19.25 | 19.25 | -2.04% | 5,659 |
| Aug 4, 2026 | 19.70 | 19.70 | 19.65 | 19.65 | 19.65 | 0.77% | 360 |
| Aug 3, 2026 | 20.00 | 20.00 | 19.45 | 19.50 | 19.50 | -2.50% | 45 |
| Jul 31, 2026 | 19.55 | 20.00 | 19.55 | 20.00 | 20.00 | 2.30% | 1,027 |
| Jul 30, 2026 | 19.75 | 19.75 | 19.55 | 19.55 | 19.55 | -2.74% | 1,150 |
| Jul 29, 2026 | 19.50 | 20.10 | 19.50 | 20.10 | 20.10 | 2.03% | 757 |
| Jul 28, 2026 | 19.70 | 19.70 | 19.45 | 19.70 | 19.70 | - | 517 |
| Jul 27, 2026 | 19.85 | 19.85 | 18.65 | 19.70 | 19.70 | -1.01% | 5,824 |
| Jul 24, 2026 | 19.80 | 20.20 | 19.45 | 19.90 | 19.90 | -1.49% | 4,243 |
| Jul 23, 2026 | 19.80 | 20.50 | 19.80 | 20.20 | 20.20 | 2.02% | 5,315 |
| Jul 22, 2026 | 19.50 | 19.80 | 19.15 | 19.80 | 19.80 | 1.02% | 2,647 |
| Jul 21, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 1.55% | 2,767 |
| Jul 20, 2026 | 19.60 | 19.60 | 19.15 | 19.30 | 19.30 | - | 2,163 |
| Jul 17, 2026 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | 1.05% | 2,519 |
| Jul 16, 2026 | 19.20 | 19.30 | 19.10 | 19.10 | 19.10 | -0.52% | 832 |
| Jul 15, 2026 | 20.00 | 20.00 | 19.15 | 19.20 | 19.20 | -2.04% | 1,853 |
| Jul 14, 2026 | 19.10 | 19.60 | 19.10 | 19.60 | 19.60 | 2.35% | 1,828 |
| Jul 13, 2026 | 19.10 | 19.60 | 19.10 | 19.15 | 19.15 | - | 1,240 |
| Jul 10, 2026 | 19.85 | 20.30 | 19.10 | 19.15 | 19.15 | 0.26% | 22,231 |
| Jul 9, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.30% | 455 |
| Jul 8, 2026 | 19.55 | 19.80 | 19.55 | 19.55 | 19.55 | 0.26% | 9,998 |
| Jul 7, 2026 | 19.45 | 19.70 | 17.55 | 19.50 | 19.50 | -1.52% | 1,054 |
| Jul 6, 2026 | 19.50 | 19.90 | 19.50 | 19.80 | 19.80 | 1.80% | 9,384 |