Duroc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	19.50	19.50	19.40	19.45	19.45	1.04%	7,555
Jul 2, 2026	19.70	19.70	19.20	19.25	19.25	0.26%	1,665
Jul 1, 2026	19.50	19.70	19.20	19.20	19.20	-0.26%	2,461
Jun 30, 2026	20.00	20.00	19.15	19.25	19.25	0.26%	12,148
Jun 29, 2026	19.15	19.95	18.55	19.20	19.20	2.67%	11,959
Jun 26, 2026	19.00	19.00	18.65	18.70	18.70	-1.32%	4,894
Jun 25, 2026	18.85	18.95	18.00	18.95	18.95	-0.26%	1,974
Jun 24, 2026	18.40	19.00	18.10	19.00	19.00	3.54%	4,659
Jun 23, 2026	18.15	18.35	18.15	18.35	18.35	1.10%	88
Jun 22, 2026	18.55	18.55	18.15	18.15	18.15	-2.16%	801
Jun 18, 2026	18.10	18.55	18.10	18.55	18.55	0.27%	3,389
Jun 17, 2026	18.50	18.50	18.50	18.50	18.50	-0.54%	1,016
Jun 16, 2026	18.50	18.60	18.30	18.60	18.60	-1.85%	9,322
Jun 15, 2026	18.85	18.95	18.35	18.95	18.95	0.53%	5,936
Jun 12, 2026	18.90	20.00	18.55	18.85	18.85	-0.26%	8,841
Jun 11, 2026	17.45	18.90	17.45	18.90	18.90	8.31%	11,023
Jun 10, 2026	17.50	17.50	17.20	17.45	17.45	-0.29%	228
Jun 9, 2026	17.25	17.50	17.20	17.50	17.50	1.45%	2,328
Jun 8, 2026	17.55	17.55	17.15	17.25	17.25	-3.36%	2,709
Jun 5, 2026	17.90	18.15	17.85	17.85	17.85	1.13%	7,999
Jun 4, 2026	17.50	17.75	17.50	17.65	17.65	0.57%	8,606
Jun 3, 2026	17.85	17.90	17.50	17.55	17.55	0.57%	9,837
Jun 2, 2026	17.85	17.85	17.45	17.45	17.45	-2.24%	3,268
Jun 1, 2026	18.10	18.40	17.85	17.85	17.85	-1.38%	3,208
May 29, 2026	18.50	18.50	18.10	18.10	18.10	-0.82%	3,011
May 28, 2026	17.70	18.35	17.55	18.25	18.25	3.11%	9,837
May 27, 2026	18.00	18.00	17.50	17.70	17.70	-1.67%	4,415
May 26, 2026	17.95	18.15	17.80	18.00	18.00	-1.10%	11,358
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