Duroc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.05	18.35	17.55	18.20	18.20	-1.09%	41,908
May 22, 2026	18.45	18.45	18.10	18.40	18.40	0.82%	655
May 21, 2026	18.15	18.25	18.10	18.25	18.25	-0.27%	10,351
May 20, 2026	18.00	18.40	17.95	18.30	18.30	1.67%	3,160
May 19, 2026	18.25	18.25	18.00	18.00	18.00	-1.37%	956
May 18, 2026	18.40	18.60	18.15	18.25	18.25	-1.08%	8,631
May 15, 2026	18.25	19.00	18.25	18.45	18.45	-2.38%	10,208
May 13, 2026	18.65	18.90	18.40	18.90	18.90	1.34%	9,982
May 12, 2026	18.70	18.70	18.20	18.65	18.65	0.81%	11,504
May 11, 2026	18.95	18.95	18.50	18.50	18.50	-2.12%	4,151
May 8, 2026	18.00	19.40	18.00	18.90	18.90	5.00%	28,378
May 7, 2026	18.00	18.00	17.60	18.00	18.00	-	5,852
May 6, 2026	17.65	18.00	17.60	18.00	18.00	1.12%	11,692
May 5, 2026	17.60	18.00	17.55	17.80	17.80	-1.39%	3,721
May 4, 2026	17.60	18.05	17.60	18.05	18.05	-	2,844
Apr 30, 2026	17.50	18.05	17.50	18.05	18.05	0.28%	11,445
Apr 29, 2026	18.05	18.05	18.00	18.00	18.00	-0.28%	47
Apr 28, 2026	17.80	18.05	17.75	18.05	18.05	1.40%	177
Apr 27, 2026	18.15	18.40	17.65	17.80	17.80	-1.93%	8,238
Apr 24, 2026	17.80	18.25	17.60	18.15	18.15	1.40%	7,335
Apr 23, 2026	18.20	18.20	17.90	17.90	17.90	-2.72%	2,257
Apr 22, 2026	18.40	18.40	18.40	18.40	18.40	0.55%	1,653
Apr 21, 2026	17.55	18.35	17.40	18.30	18.30	2.52%	23,119
Apr 20, 2026	18.00	18.00	17.55	17.85	17.85	-0.83%	5,185
Apr 17, 2026	18.30	18.30	18.00	18.00	18.00	-0.55%	5,204
Apr 16, 2026	17.50	18.20	17.50	18.10	18.10	1.69%	9,759
Apr 15, 2026	17.80	18.05	17.80	17.80	17.80	-1.11%	1,532
Apr 14, 2026	17.70	18.15	17.70	18.00	18.00	-1.10%	3,978
Apr 13, 2026	17.55	18.25	17.55	18.20	18.20	0.55%	7,568
Apr 10, 2026	17.80	18.10	17.75	18.10	18.10	2.84%	2,318
Apr 9, 2026	18.10	18.10	17.60	17.60	17.60	-1.40%	672
Apr 8, 2026	17.50	17.90	17.50	17.85	17.85	2.00%	7,934
Apr 7, 2026	17.60	17.65	17.50	17.50	17.50	-0.57%	15,130
Apr 2, 2026	17.85	18.00	17.55	17.60	17.60	-1.95%	3,174
Apr 1, 2026	18.20	18.20	17.90	17.95	17.95	0.28%	5,635
Mar 31, 2026	17.85	17.90	17.45	17.90	17.90	-	4,676
Mar 30, 2026	17.60	18.15	17.40	17.90	17.90	2.58%	5,005
Mar 27, 2026	17.90	17.90	17.45	17.45	17.45	-2.51%	5,687
Mar 26, 2026	18.35	18.35	17.60	17.90	17.90	-2.45%	1,967
Mar 25, 2026	17.80	18.45	17.55	18.35	18.35	4.56%	6,992
Mar 24, 2026	17.40	17.60	17.40	17.55	17.55	0.86%	454
Mar 23, 2026	17.25	17.70	17.20	17.40	17.40	-0.29%	7,706
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