Duroc AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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